KissMeData/086980/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	194100	307703302	2870	2870	2870	2870	9841
3	20250410	194000	307703302	2870	2870	2870	2870	0
4	20250410	193900	307703302	2870	2870	2870	2870	0
5	20250410	193800	307703302	2870	2870	2870	2870	0
6	20250410	193700	307703302	2870	2870	2870	2870	0
7	20250410	193600	307703302	2870	2870	2870	2870	0
8	20250410	193500	307703302	2870	2870	2870	2870	0
9	20250410	193400	307703302	2870	2870	2870	2870	0
10	20250410	193300	307703302	2870	2870	2870	2870	0
11	20250410	193200	307703302	2870	2870	2870	2870	0
12	20250410	193100	307703302	2870	2870	2870	2870	0
13	20250410	193000	307703302	2870	2870	2870	2870	0
14	20250410	192900	307703302	2870	2870	2870	2870	0
15	20250410	192800	307703302	2870	2870	2870	2870	0
16	20250410	192700	307703302	2870	2870	2870	2870	0
17	20250410	192600	307703302	2870	2870	2870	2870	0
18	20250410	192500	307703302	2870	2870	2870	2870	0
19	20250410	192400	307703302	2870	2870	2870	2870	0
20	20250410	192300	307703302	2870	2870	2870	2870	0
21	20250410	192200	307703302	2870	2870	2870	2870	0
22	20250410	192100	307703302	2870	2870	2870	2870	0
23	20250410	192000	307703302	2870	2870	2870	2870	0
24	20250410	191900	307703302	2870	2870	2870	2870	0
25	20250410	191800	307703302	2870	2870	2870	2870	0
26	20250410	191700	307703302	2870	2870	2870	2870	0
27	20250410	191600	307703302	2870	2870	2870	2870	0
28	20250410	191500	307703302	2870	2870	2870	2870	0
29	20250410	191400	307703302	2870	2870	2870	2870	0
30	20250410	191300	307703302	2870	2870	2870	2870	0
31	20250410	191200	307703302	2870	2870	2870	2870	0
32	20250410	191100	307703302	2870	2870	2870	2870	9841
33	20250410	191000	307703302	2870	2870	2870	2870	0
34	20250410	190900	307703302	2870	2870	2870	2870	0
35	20250410	190800	307703302	2870	2870	2870	2870	0
36	20250410	190700	307703302	2870	2870	2870	2870	0
37	20250410	190600	307703302	2870	2870	2870	2870	0
38	20250410	190500	307703302	2870	2870	2870	2870	0
39	20250410	190400	307703302	2870	2870	2870	2870	0
40	20250410	190300	307703302	2870	2870	2870	2870	0
41	20250410	190200	307703302	2870	2870	2870	2870	0
42	20250410	190100	307703302	2870	2870	2870	2870	0
43	20250410	190000	307703302	2870	2870	2870	2870	0
44	20250410	185900	307703302	2870	2870	2870	2870	0
45	20250410	185800	307703302	2870	2870	2870	2870	0
46	20250410	185700	307703302	2870	2870	2870	2870	0
47	20250410	185600	307703302	2870	2870	2870	2870	0
48	20250410	185500	307703302	2870	2870	2870	2870	0
49	20250410	185400	307703302	2870	2870	2870	2870	0
50	20250410	185300	307703302	2870	2870	2870	2870	0
51	20250410	185200	307703302	2870	2870	2870	2870	0
52	20250410	185100	307703302	2870	2870	2870	2870	0
53	20250410	185000	307703302	2870	2870	2870	2870	0
54	20250410	184900	307703302	2870	2870	2870	2870	0
55	20250410	184800	307703302	2870	2870	2870	2870	0
56	20250410	184700	307703302	2870	2870	2870	2870	0
57	20250410	184600	307703302	2870	2870	2870	2870	0
58	20250410	184500	307703302	2870	2870	2870	2870	0
59	20250410	184400	307703302	2870	2870	2870	2870	0
60	20250410	184300	307703302	2870	2870	2870	2870	0
61	20250410	184200	307703302	2870	2870	2870	2870	0
62	20250410	184100	307703302	2870	2870	2870	2870	9841
63	20250410	184000	307703302	2870	2870	2870	2870	0
64	20250410	183900	307703302	2870	2870	2870	2870	0
65	20250410	183800	307703302	2870	2870	2870	2870	0
66	20250410	183700	307703302	2870	2870	2870	2870	0
67	20250410	183600	307703302	2870	2870	2870	2870	0
68	20250410	183500	307703302	2870	2870	2870	2870	0
69	20250410	183400	307703302	2870	2870	2870	2870	0
70	20250410	183300	307703302	2870	2870	2870	2870	0
71	20250410	183200	307703302	2870	2870	2870	2870	0
72	20250410	183100	307703302	2870	2870	2870	2870	0
73	20250410	183000	307703302	2870	2870	2870	2870	0
74	20250410	182900	307703302	2870	2870	2870	2870	0
75	20250410	182800	307703302	2870	2870	2870	2870	0
76	20250410	182700	307703302	2870	2870	2870	2870	0
77	20250410	182600	307703302	2870	2870	2870	2870	0
78	20250410	182500	307703302	2870	2870	2870	2870	0
79	20250410	182400	307703302	2870	2870	2870	2870	0
80	20250410	182300	307703302	2870	2870	2870	2870	0
81	20250410	182200	307703302	2870	2870	2870	2870	0
82	20250410	182100	307703302	2870	2870	2870	2870	0
83	20250410	182000	307703302	2870	2870	2870	2870	0
84	20250410	181900	307703302	2870	2870	2870	2870	0
85	20250410	181800	307703302	2870	2870	2870	2870	0
86	20250410	181700	307703302	2870	2870	2870	2870	0
87	20250410	181600	307703302	2870	2870	2870	2870	0
88	20250410	181500	307703302	2870	2870	2870	2870	0
89	20250410	181400	307703302	2870	2870	2870	2870	0
90	20250410	181300	307703302	2870	2870	2870	2870	0
91	20250410	181200	307703302	2870	2870	2870	2870	0
92	20250410	181100	307703302	2870	2870	2870	2870	9841
93	20250410	181000	307703302	2870	2870	2870	2870	0
94	20250410	180900	307703302	2870	2870	2870	2870	0
95	20250410	180800	307703302	2870	2870	2870	2870	0
96	20250410	180700	307703302	2870	2870	2870	2870	0
97	20250410	180600	307703302	2870	2870	2870	2870	0
98	20250410	180500	307703302	2870	2870	2870	2870	0
99	20250410	180400	307703302	2870	2870	2870	2870	0
100	20250410	180300	307703302	2870	2870	2870	2870	0
101	20250410	180200	307703302	2870	2870	2870	2870	0
102	20250410	180100	307703302	2870	2870	2870	2870	0
103	20250410	180000	307703302	2870	2870	2870	2870	0
104	20250410	175900	307703302	2870	2870	2870	2870	0
105	20250410	175800	307703302	2870	2870	2870	2870	0
106	20250410	175700	307703302	2870	2870	2870	2870	0
107	20250410	175600	307703302	2870	2870	2870	2870	0
108	20250410	175500	307703302	2870	2870	2870	2870	0
109	20250410	175400	307703302	2870	2870	2870	2870	0
110	20250410	175300	307703302	2870	2870	2870	2870	0
111	20250410	175200	307703302	2870	2870	2870	2870	0
112	20250410	175100	307703302	2870	2870	2870	2870	0
113	20250410	175000	307703302	2870	2870	2870	2870	0
114	20250410	174900	307703302	2870	2870	2870	2870	0
115	20250410	174800	307703302	2870	2870	2870	2870	0
116	20250410	174700	307703302	2870	2870	2870	2870	0
117	20250410	174600	307703302	2870	2870	2870	2870	0
118	20250410	174500	307703302	2870	2870	2870	2870	0
119	20250410	174400	307703302	2870	2870	2870	2870	0
120	20250410	174300	307703302	2870	2870	2870	2870	0
121	20250410	174200	307703302	2870	2870	2870	2870	0
122	20250410	174100	307703302	2870	2870	2870	2870	9841
123	20250410	174000	307703302	2870	2870	2870	2870	0
124	20250410	173900	307703302	2870	2870	2870	2870	0
125	20250410	173800	307703302	2870	2870	2870	2870	0
126	20250410	173700	307703302	2870	2870	2870	2870	0
127	20250410	173600	307703302	2870	2870	2870	2870	0
128	20250410	173500	307703302	2870	2870	2870	2870	0
129	20250410	173400	307703302	2870	2870	2870	2870	0
130	20250410	173300	307703302	2870	2870	2870	2870	0
131	20250410	173200	307703302	2870	2870	2870	2870	0
132	20250410	173100	307703302	2870	2870	2870	2870	0
133	20250410	173000	307703302	2870	2870	2870	2870	0
134	20250410	172900	307703302	2870	2870	2870	2870	0
135	20250410	172800	307703302	2870	2870	2870	2870	0
136	20250410	172700	307703302	2870	2870	2870	2870	0
137	20250410	172600	307703302	2870	2870	2870	2870	0
138	20250410	172500	307703302	2870	2870	2870	2870	0
139	20250410	172400	307703302	2870	2870	2870	2870	0
140	20250410	172300	307703302	2870	2870	2870	2870	0
141	20250410	172200	307703302	2870	2870	2870	2870	0
142	20250410	172100	307703302	2870	2870	2870	2870	0
143	20250410	172000	307703302	2870	2870	2870	2870	0
144	20250410	171900	307703302	2870	2870	2870	2870	0
145	20250410	171800	307703302	2870	2870	2870	2870	0
146	20250410	171700	307703302	2870	2870	2870	2870	0
147	20250410	171600	307703302	2870	2870	2870	2870	0
148	20250410	171500	307703302	2870	2870	2870	2870	0
149	20250410	171400	307703302	2870	2870	2870	2870	0
150	20250410	171300	307703302	2870	2870	2870	2870	0
151	20250410	171200	307703302	2870	2870	2870	2870	0
152	20250410	171100	307703302	2870	2870	2870	2870	9841
153	20250410	171000	307703302	2870	2870	2870	2870	0
154	20250410	170900	307703302	2870	2870	2870	2870	0
155	20250410	170800	307703302	2870	2870	2870	2870	0
156	20250410	170700	307703302	2870	2870	2870	2870	0
157	20250410	170600	307703302	2870	2870	2870	2870	0
158	20250410	170500	307703302	2870	2870	2870	2870	0
159	20250410	170400	307703302	2870	2870	2870	2870	0
160	20250410	170300	307703302	2870	2870	2870	2870	0
161	20250410	170200	307703302	2870	2870	2870	2870	0
162	20250410	170100	307703302	2870	2870	2870	2870	0
163	20250410	170000	307703302	2870	2870	2870	2870	0
164	20250410	165900	307703302	2870	2870	2870	2870	0
165	20250410	165800	307703302	2870	2870	2870	2870	0
166	20250410	165700	307703302	2870	2870	2870	2870	0
167	20250410	165600	307703302	2870	2870	2870	2870	0
168	20250410	165500	307703302	2870	2870	2870	2870	0
169	20250410	165400	307703302	2870	2870	2870	2870	0
170	20250410	165300	307703302	2870	2870	2870	2870	0
171	20250410	165200	307703302	2870	2870	2870	2870	0
172	20250410	165100	307703302	2870	2870	2870	2870	0
173	20250410	165000	307703302	2870	2870	2870	2870	0
174	20250410	164900	307703302	2870	2870	2870	2870	0
175	20250410	164800	307703302	2870	2870	2870	2870	0
176	20250410	164700	307703302	2870	2870	2870	2870	0
177	20250410	164600	307703302	2870	2870	2870	2870	0
178	20250410	164500	307703302	2870	2870	2870	2870	0
179	20250410	164400	307703302	2870	2870	2870	2870	0
180	20250410	164300	307703302	2870	2870	2870	2870	0
181	20250410	164200	307703302	2870	2870	2870	2870	0
182	20250410	164100	307703302	2870	2870	2870	2870	9841
183	20250410	164000	307703302	2870	2870	2870	2870	0
184	20250410	163900	307703302	2870	2870	2870	2870	0
185	20250410	163800	307703302	2870	2870	2870	2870	0
186	20250410	163700	307703302	2870	2870	2870	2870	0
187	20250410	163600	307703302	2870	2870	2870	2870	0
188	20250410	163500	307703302	2870	2870	2870	2870	0
189	20250410	163400	307703302	2870	2870	2870	2870	0
190	20250410	163300	307703302	2870	2870	2870	2870	0
191	20250410	163200	307703302	2870	2870	2870	2870	0
192	20250410	163100	307703302	2870	2870	2870	2870	0
193	20250410	163000	307703302	2870	2870	2870	2870	0
194	20250410	162900	307703302	2870	2870	2870	2870	0
195	20250410	162800	307703302	2870	2870	2870	2870	0
196	20250410	162700	307703302	2870	2870	2870	2870	0
197	20250410	162600	307703302	2870	2870	2870	2870	0
198	20250410	162500	307703302	2870	2870	2870	2870	0
199	20250410	162400	307703302	2870	2870	2870	2870	0
200	20250410	162300	307703302	2870	2870	2870	2870	0
201	20250410	162200	307703302	2870	2870	2870	2870	0
202	20250410	162100	307703302	2870	2870	2870	2870	0
203	20250410	162000	307703302	2870	2870	2870	2870	0
204	20250410	161900	307703302	2870	2870	2870	2870	0
205	20250410	161800	307703302	2870	2870	2870	2870	0
206	20250410	161700	307703302	2870	2870	2870	2870	0
207	20250410	161600	307703302	2870	2870	2870	2870	0
208	20250410	161500	307703302	2870	2870	2870	2870	0
209	20250410	161400	307703302	2870	2870	2870	2870	0
210	20250410	161300	307703302	2870	2870	2870	2870	0
211	20250410	161200	307703302	2870	2870	2870	2870	0
212	20250410	161100	307703302	2870	2870	2870	2870	9841
213	20250410	161000	307703302	2870	2870	2870	2870	0
214	20250410	160900	307703302	2870	2870	2870	2870	0
215	20250410	160800	307703302	2870	2870	2870	2870	0
216	20250410	160700	307703302	2870	2870	2870	2870	0
217	20250410	160600	307703302	2870	2870	2870	2870	0
218	20250410	160500	307703302	2870	2870	2870	2870	0
219	20250410	160400	307703302	2870	2870	2870	2870	0
220	20250410	160300	307703302	2870	2870	2870	2870	0
221	20250410	160200	307703302	2870	2870	2870	2870	0
222	20250410	160100	307703302	2870	2870	2870	2870	0
223	20250410	160000	307703302	2870	2870	2870	2870	0
224	20250410	155900	307703302	2870	2870	2870	2870	0
225	20250410	155800	307703302	2870	2870	2870	2870	0
226	20250410	155700	307703302	2870	2870	2870	2870	0
227	20250410	155600	307703302	2870	2870	2870	2870	0
228	20250410	155500	307703302	2870	2870	2870	2870	0
229	20250410	155400	307703302	2870	2870	2870	2870	0
230	20250410	155300	307703302	2870	2870	2870	2870	0
231	20250410	155200	307703302	2870	2870	2870	2870	0
232	20250410	155100	307703302	2870	2870	2870	2870	0
233	20250410	155000	307703302	2870	2870	2870	2870	0
234	20250410	154900	307703302	2870	2870	2870	2870	0
235	20250410	154800	307703302	2870	2870	2870	2870	0
236	20250410	154700	307703302	2870	2870	2870	2870	0
237	20250410	154600	307703302	2870	2870	2870	2870	0
238	20250410	154500	307703302	2870	2870	2870	2870	0
239	20250410	154400	307703302	2870	2870	2870	2870	0
240	20250410	154300	307703302	2870	2870	2870	2870	0
241	20250410	154200	307703302	2870	2870	2870	2870	0
242	20250410	154100	307703302	2870	2870	2870	2870	9841
243	20250410	154000	307703302	2870	2870	2870	2870	0
244	20250410	153900	307703302	2870	2870	2870	2870	0
245	20250410	153800	307703302	2870	2870	2870	2870	0
246	20250410	153700	307703302	2870	2870	2870	2870	0
247	20250410	153600	307703302	2870	2870	2870	2870	0
248	20250410	153500	307703302	2870	2870	2870	2870	0
249	20250410	153400	307703302	2870	2870	2870	2870	0
250	20250410	153300	307703302	2870	2870	2870	2870	0
251	20250410	153200	307703302	2870	2870	2870	2870	0
252	20250410	153100	307703302	2870	2870	2870	2870	0
253	20250410	153000	307703302	2870	2870	2870	2870	9841
254	20250410	152900	279459632	2895	2895	2895	2895	0
255	20250410	152800	279459632	2895	2895	2895	2895	0
256	20250410	152700	279459632	2895	2895	2895	2895	0
257	20250410	152600	279459632	2895	2895	2895	2895	0
258	20250410	152500	279459632	2895	2895	2895	2895	0
259	20250410	152400	279459632	2895	2895	2895	2895	0
260	20250410	152300	279459632	2895	2895	2895	2895	0
261	20250410	152200	279459632	2895	2895	2895	2895	0
262	20250410	152100	279459632	2895	2895	2895	2895	0
263	20250410	152000	279459632	2895	2895	2895	2895	0
264	20250410	151900	279459632	2895	2900	2900	2895	30
265	20250410	151800	279372657	2910	2910	2910	2910	13
266	20250410	151700	279334827	2910	2910	2910	2910	197
267	20250410	151600	278761557	2910	2910	2910	2910	49
268	20250410	151500	278618967	2910	2905	2910	2905	70
269	20250410	151400	278415457	2910	2910	2910	2910	48
270	20250410	151300	278275777	2910	2910	2910	2910	223
271	20250410	151200	277626847	2910	2910	2910	2905	86
272	20250410	151100	277376707	2910	2910	2910	2910	32
273	20250410	151000	277283587	2910	2910	2910	2900	105
274	20250410	150900	276978402	2910	2910	2910	2910	68
275	20250410	150800	276780522	2910	2905	2910	2905	69
276	20250410	150700	276579852	2910	2910	2910	2910	42
277	20250410	150600	276457632	2910	2910	2910	2910	234
278	20250410	150500	275776692	2905	2910	2910	2905	92
279	20250410	150400	275509087	2910	2905	2910	2905	65
280	20250410	150300	275320022	2900	2910	2910	2900	84
281	20250410	150200	275076182	2910	2910	2910	2910	63
282	20250410	150100	274892852	2910	2905	2910	2905	82
283	20250410	150000	274654447	2905	2905	2905	2905	65
284	20250410	145900	274465622	2905	2905	2905	2900	68
285	20250410	145800	274268262	2905	2905	2905	2905	80
286	20250410	145700	274035862	2905	2905	2905	2905	63
287	20250410	145600	273852847	2905	2910	2910	2905	62
288	20250410	145500	273672542	2910	2910	2910	2910	57
289	20250410	145400	273506672	2910	2905	2910	2905	63
290	20250410	145300	273323497	2910	2905	2910	2905	68
291	20250410	145200	273125917	2905	2905	2905	2905	39
292	20250410	145100	273012622	2905	2900	2905	2900	740
293	20250410	145000	270866297	2900	2905	2905	2900	46
294	20250410	144900	270732807	2900	2905	2905	2900	1046
295	20250410	144800	267699322	2905	2905	2905	2905	68
296	20250410	144700	267501782	2905	2910	2910	2905	49
297	20250410	144600	267359312	2910	2910	2910	2910	71
298	20250410	144500	267152702	2910	2910	2910	2910	39
299	20250410	144400	267039212	2910	2910	2910	2900	222
300	20250410	144300	266394287	2910	2910	2910	2910	39
301	20250410	144200	266280797	2910	2910	2910	2910	67
302	20250410	144100	266085827	2910	2905	2910	2905	52
303	20250410	144000	265934537	2905	2905	2905	2905	49
304	20250410	143900	265792192	2905	2910	2910	2905	220
305	20250410	143800	265152832	2910	2905	2910	2905	61
306	20250410	143700	264975437	2910	2910	2910	2910	87
307	20250410	143600	264722267	2910	2915	2915	2905	50
308	20250410	143500	264576802	2910	2910	2910	2910	70
309	20250410	143400	264373102	2910	2910	2910	2910	38
310	20250410	143300	264262522	2910	2915	2915	2910	38
311	20250410	143200	264151872	2915	2900	2915	2900	3060
312	20250410	143100	255244832	2900	2900	2905	2895	1368
313	20250410	143000	251277717	2900	2895	2900	2895	133
314	20250410	142900	250892262	2895	2895	2895	2895	48
315	20250410	142800	250753302	2895	2900	2900	2895	95
316	20250410	142700	250478242	2900	2895	2900	2890	540
317	20250410	142600	248916812	2900	2900	2900	2900	62
318	20250410	142500	248737012	2900	2900	2900	2900	69
319	20250410	142400	248536912	2900	2900	2900	2900	49
320	20250410	142300	248394812	2900	2900	2900	2900	89
321	20250410	142200	248136712	2900	2900	2900	2895	85
322	20250410	142100	247890312	2900	2905	2905	2900	66
323	20250410	142000	247698807	2900	2900	2900	2900	792
324	20250410	141900	245402007	2900	2900	2900	2900	45
325	20250410	141800	245271507	2900	2900	2900	2900	79
326	20250410	141700	245042407	2900	2900	2900	2900	7
327	20250410	141600	245022107	2900	2900	2900	2895	88
328	20250410	141500	244767117	2890	2900	2900	2890	92
329	20250410	141400	244500602	2900	2900	2900	2900	75
330	20250410	141300	244283102	2900	2900	2900	2900	47
331	20250410	141200	244146802	2900	2900	2900	2900	49
332	20250410	141100	244004702	2900	2900	2900	2900	75
333	20250410	141000	243787202	2900	2895	2900	2895	49
334	20250410	140900	243645227	2900	2900	2900	2900	70
335	20250410	140800	243442227	2900	2900	2900	2900	39
336	20250410	140700	243329127	2900	2895	2900	2895	89
337	20250410	140600	243071152	2900	2900	2900	2900	39
338	20250410	140500	242958052	2900	2900	2900	2900	32
339	20250410	140400	242865252	2900	2900	2900	2895	104
340	20250410	140300	242563772	2900	2900	2900	2900	28
341	20250410	140200	242482572	2900	2890	2900	2890	1713
342	20250410	140100	237528602	2890	2890	2890	2890	56
343	20250410	140000	237366762	2890	2890	2890	2890	65
344	20250410	135900	237178912	2890	2885	2890	2885	51
345	20250410	135800	237031672	2885	2890	2890	2885	412
346	20250410	135700	235842342	2890	2890	2890	2890	67
347	20250410	135600	235648712	2890	2890	2890	2890	28
348	20250410	135500	235567792	2890	2890	2890	2890	84
349	20250410	135400	235325032	2890	2890	2890	2890	68
350	20250410	135300	235128512	2890	2890	2890	2890	44
351	20250410	135200	235001352	2890	2890	2890	2890	88
352	20250410	135100	234747032	2890	2890	2890	2890	47
353	20250410	135000	234611202	2890	2890	2890	2890	65
354	20250410	134900	234423352	2890	2890	2890	2890	29
355	20250410	134800	234339542	2890	2885	2890	2885	78
356	20250410	134700	234114127	2885	2885	2885	2885	481
357	20250410	134600	232726442	2885	2885	2885	2885	52
358	20250410	134500	232576422	2885	2885	2885	2885	155
359	20250410	134400	232129247	2875	2885	2885	2875	81
360	20250410	134300	231895892	2885	2885	2885	2885	87
361	20250410	134200	231644897	2885	2885	2885	2885	9
362	20250410	134100	231618932	2885	2885	2885	2885	151
363	20250410	134000	231183297	2885	2885	2885	2885	46
364	20250410	133900	231050587	2885	2885	2885	2885	1089
365	20250410	133800	227908822	2885	2885	2885	2880	434
366	20250410	133700	226658542	2885	2885	2885	2885	48
367	20250410	133600	226520062	2885	2885	2885	2885	201
368	20250410	133500	225940177	2885	2885	2885	2885	21
369	20250410	133400	225879592	2885	2885	2885	2885	639
370	20250410	133300	224036077	2890	2885	2890	2885	979
371	20250410	133200	221211557	2885	2885	2885	2885	92
372	20250410	133100	220946137	2885	2885	2885	2885	64
373	20250410	133000	220761497	2885	2885	2885	2885	27
374	20250410	132900	220683602	2885	2885	2885	2880	108
375	20250410	132800	220372252	2885	2885	2885	2885	21
376	20250410	132700	220311667	2885	2885	2885	2880	116
377	20250410	132600	219977012	2885	2885	2885	2885	42
378	20250410	132500	219855842	2885	2885	2885	2885	64
379	20250410	132400	219671202	2885	2885	2885	2885	64
380	20250410	132300	219486562	2885	2885	2885	2885	30
381	20250410	132200	219400012	2885	2885	2885	2885	88
382	20250410	132100	219146132	2885	2885	2885	2885	21
383	20250410	132000	219085547	2885	2885	2885	2880	341
384	20250410	131900	218103002	2885	2885	2885	2885	42
385	20250410	131800	217981832	2885	2880	2885	2880	837
386	20250410	131700	215571047	2880	2880	2880	2880	57
387	20250410	131600	215406887	2880	2880	2880	2880	67
388	20250410	131500	215213927	2880	2880	2880	2880	49
389	20250410	131400	215072807	2880	2880	2880	2880	44
390	20250410	131300	214946087	2880	2880	2880	2880	87
391	20250410	131200	214695527	2880	2880	2880	2875	65
392	20250410	131100	214508362	2880	2880	2880	2880	144
393	20250410	131000	214093642	2880	2880	2880	2880	162
394	20250410	130900	213627082	2880	2880	2880	2875	387
395	20250410	130800	212512792	2880	2880	2880	2880	56
396	20250410	130700	212351512	2880	2880	2880	2880	46
397	20250410	130600	212219032	2880	2880	2880	2875	70
398	20250410	130500	212017552	2880	2880	2880	2880	56
399	20250410	130400	211856272	2875	2880	2880	2875	68
400	20250410	130300	211660497	2875	2875	2875	2875	42
401	20250410	130200	211539747	2875	2880	2880	2870	108
402	20250410	130100	211229332	2880	2880	2880	2880	56
403	20250410	130000	211068052	2880	2875	2880	2875	87
404	20250410	125900	210817622	2870	2855	2870	2855	1580
405	20250410	125800	206285152	2860	2860	2860	2860	0
406	20250410	125700	206285152	2860	2860	2860	2860	0
407	20250410	125600	206285152	2860	2860	2860	2860	0
408	20250410	125500	206285152	2860	2860	2860	2860	0
409	20250410	125400	206285152	2860	2860	2860	2860	0
410	20250410	125300	206285152	2860	2860	2860	2860	0
411	20250410	125200	206285152	2860	2860	2860	2860	0
412	20250410	125100	206285152	2860	2860	2860	2860	0
413	20250410	125000	206285152	2860	2860	2860	2860	0
414	20250410	124900	206285152	2860	2860	2860	2860	0
415	20250410	124800	206285152	2860	2860	2860	2860	0
416	20250410	124700	206285152	2860	2860	2860	2860	0
417	20250410	124600	206285152	2860	2855	2860	2855	1295
418	20250410	124500	202581962	2850	2850	2850	2850	0
419	20250410	124400	202581962	2850	2850	2850	2850	0
420	20250410	124300	202581962	2850	2850	2850	2850	0
421	20250410	124200	202581962	2850	2850	2850	2850	29
422	20250410	124100	202499312	2850	2850	2850	2850	0
423	20250410	124000	202499312	2850	2850	2850	2850	0
424	20250410	123900	202499312	2850	2855	2855	2850	218
425	20250410	123800	201877997	2855	2855	2855	2855	328
426	20250410	123700	200941557	2855	2855	2855	2855	3
427	20250410	123600	200932992	2865	2865	2865	2865	0
428	20250410	123500	200932992	2865	2865	2865	2865	0
429	20250410	123400	200932992	2865	2865	2865	2865	0
430	20250410	123300	200932992	2865	2865	2865	2865	0
431	20250410	123200	200932992	2865	2865	2865	2865	0
432	20250410	123100	200932992	2865	2865	2865	2865	0
433	20250410	123000	200932992	2865	2865	2865	2865	0
434	20250410	122900	200932992	2865	2865	2865	2865	2
435	20250410	122800	200927262	2865	2865	2865	2865	0
436	20250410	122700	200927262	2865	2865	2865	2865	0
437	20250410	122600	200927262	2865	2865	2865	2865	0
438	20250410	122500	200927262	2865	2865	2865	2865	0
439	20250410	122400	200927262	2865	2865	2865	2865	0
440	20250410	122300	200927262	2865	2865	2865	2865	1
441	20250410	122200	200924397	2870	2870	2870	2870	11
442	20250410	122100	200892827	2865	2865	2865	2865	0
443	20250410	122000	200892827	2865	2865	2865	2865	0
444	20250410	121900	200892827	2865	2865	2865	2865	0
445	20250410	121800	200892827	2865	2865	2865	2865	0
446	20250410	121700	200892827	2865	2865	2865	2865	0
447	20250410	121600	200892827	2865	2865	2865	2865	0
448	20250410	121500	200892827	2865	2865	2865	2865	0
449	20250410	121400	200892827	2865	2865	2865	2865	0
450	20250410	121300	200892827	2865	2865	2865	2865	0
451	20250410	121200	200892827	2865	2865	2865	2865	0
452	20250410	121100	200892827	2865	2865	2865	2865	0
453	20250410	121000	200892827	2865	2870	2870	2865	77
454	20250410	120900	200672217	2875	2875	2875	2875	0
455	20250410	120800	200672217	2875	2875	2875	2875	98
456	20250410	120700	200390467	2870	2870	2870	2870	0
457	20250410	120600	200390467	2870	2865	2870	2850	12459
458	20250410	120500	164771412	2875	2875	2875	2875	138
459	20250410	120400	164374662	2880	2880	2880	2880	0
460	20250410	120300	164374662	2880	2880	2880	2880	0
461	20250410	120200	164374662	2880	2880	2880	2880	0
462	20250410	120100	164374662	2880	2880	2880	2880	0
463	20250410	120000	164374662	2880	2880	2880	2880	0
464	20250410	115900	164374662	2880	2880	2880	2880	0
465	20250410	115800	164374662	2880	2880	2880	2880	0
466	20250410	115700	164374662	2880	2880	2880	2880	0
467	20250410	115600	164374662	2880	2880	2880	2880	659
468	20250410	115500	162476742	2880	2880	2880	2880	1
469	20250410	115400	162473862	2885	2885	2885	2885	0
470	20250410	115300	162473862	2885	2885	2885	2885	301
471	20250410	115200	161605477	2885	2885	2885	2885	173
472	20250410	115100	161106372	2885	2880	2885	2880	85
473	20250410	115000	160861322	2890	2890	2890	2890	0
474	20250410	114900	160861322	2890	2885	2890	2885	361
475	20250410	114800	159819282	2875	2875	2885	2875	5566
476	20250410	114700	143793547	2870	2870	2870	2870	0
477	20250410	114600	143793547	2870	2860	2870	2860	647
478	20250410	114500	141937192	2860	2860	2860	2860	78
479	20250410	114400	141714112	2860	2860	2860	2860	0
480	20250410	114300	141714112	2860	2860	2860	2860	0
481	20250410	114200	141714112	2860	2860	2860	2860	5
482	20250410	114100	141699812	2860	2860	2860	2860	0
483	20250410	114000	141699812	2860	2860	2860	2860	22
484	20250410	113900	141636892	2860	2860	2860	2860	0
485	20250410	113800	141636892	2860	2860	2860	2860	0
486	20250410	113700	141636892	2860	2860	2860	2860	0
487	20250410	113600	141636892	2860	2865	2865	2860	800
488	20250410	113500	139348332	2875	2875	2875	2875	0
489	20250410	113400	139348332	2875	2870	2875	2870	210
490	20250410	113300	138745437	2865	2875	2875	2865	8
491	20250410	113200	138722467	2870	2870	2870	2870	0
492	20250410	113100	138722467	2870	2865	2870	2865	410
493	20250410	113000	137546267	2865	2865	2865	2865	0
494	20250410	112900	137546267	2865	2865	2865	2865	0
495	20250410	112800	137546267	2865	2865	2865	2865	0
496	20250410	112700	137546267	2865	2865	2865	2865	0
497	20250410	112600	137546267	2865	2865	2865	2865	0
498	20250410	112500	137546267	2865	2865	2865	2865	0
499	20250410	112400	137546267	2865	2865	2865	2865	0
500	20250410	112300	137546267	2865	2865	2865	2865	0
501	20250410	112200	137546267	2865	2865	2865	2865	114
502	20250410	112100	137219657	2865	2855	2865	2855	140
503	20250410	112000	136819257	2855	2855	2855	2855	0
504	20250410	111900	136819257	2855	2855	2855	2855	72
505	20250410	111800	136613697	2855	2865	2865	2850	3325
506	20250410	111700	127110197	2865	2865	2865	2865	0
507	20250410	111600	127110197	2865	2865	2865	2865	0
508	20250410	111500	127110197	2865	2865	2865	2865	0
509	20250410	111400	127110197	2865	2865	2865	2865	82
510	20250410	111300	126875267	2865	2865	2865	2865	0
511	20250410	111200	126875267	2865	2865	2865	2865	0
512	20250410	111100	126875267	2865	2865	2865	2865	0
513	20250410	111000	126875267	2865	2865	2865	2865	0
514	20250410	110900	126875267	2865	2865	2865	2865	0
515	20250410	110800	126875267	2865	2865	2865	2865	0
516	20250410	110700	126875267	2865	2865	2865	2865	0
517	20250410	110600	126875267	2865	2865	2865	2865	1000
518	20250410	110500	124010267	2865	2865	2865	2865	561
519	20250410	110400	122403002	2870	2870	2870	2870	500
520	20250410	110300	120968002	2865	2860	2865	2860	554
521	20250410	110200	119381632	2855	2855	2855	2855	0
522	20250410	110100	119381632	2855	2855	2855	2855	236
523	20250410	110000	118707852	2850	2850	2850	2850	197
524	20250410	105900	118146402	2850	2850	2850	2850	0
525	20250410	105800	118146402	2850	2850	2850	2850	0
526	20250410	105700	118146402	2850	2850	2850	2850	2
527	20250410	105600	118140702	2850	2850	2850	2850	32
528	20250410	105500	118049502	2850	2850	2850	2850	0
529	20250410	105400	118049502	2850	2850	2850	2850	0
530	20250410	105300	118049502	2850	2850	2850	2850	0
531	20250410	105200	118049502	2850	2850	2850	2850	90
532	20250410	105100	117793002	2850	2850	2850	2850	633
533	20250410	105000	115988952	2850	2850	2850	2850	0
534	20250410	104900	115988952	2850	2850	2850	2850	0
535	20250410	104800	115988952	2850	2850	2850	2850	30
536	20250410	104700	115903452	2855	2855	2855	2855	1798
537	20250410	104600	110770162	2865	2865	2865	2865	0
538	20250410	104500	110770162	2865	2865	2865	2865	2
539	20250410	104400	110764432	2865	2865	2865	2860	552
540	20250410	104300	109183762	2855	2855	2855	2855	250
541	20250410	104200	108470012	2855	2855	2860	2855	5011
542	20250410	104100	94148377	2850	2850	2850	2850	0
543	20250410	104000	94148377	2850	2850	2850	2845	59
544	20250410	103900	93980257	2850	2850	2850	2850	0
545	20250410	103800	93980257	2850	2850	2850	2850	500
546	20250410	103700	92555257	2855	2855	2855	2855	0
547	20250410	103600	92555257	2855	2855	2855	2855	0
548	20250410	103500	92555257	2855	2855	2855	2855	0
549	20250410	103400	92555257	2855	2855	2855	2855	0
550	20250410	103300	92555257	2855	2855	2855	2855	516
551	20250410	103200	91082077	2845	2845	2845	2845	11
552	20250410	103100	91050782	2845	2845	2845	2845	15
553	20250410	103000	91008107	2850	2850	2850	2850	0
554	20250410	102900	91008107	2850	2850	2850	2850	0
555	20250410	102800	91008107	2850	2845	2850	2845	4940
556	20250410	102700	76950707	2845	2845	2845	2845	3
557	20250410	102600	76942172	2850	2850	2850	2850	0
558	20250410	102500	76942172	2850	2850	2850	2850	0
559	20250410	102400	76942172	2850	2850	2850	2850	0
560	20250410	102300	76942172	2850	2850	2850	2850	10
561	20250410	102200	76913672	2850	2850	2850	2850	3
562	20250410	102100	76905122	2845	2845	2845	2845	108
563	20250410	102000	76597862	2850	2850	2850	2850	10
564	20250410	101900	76569362	2845	2845	2845	2845	0
565	20250410	101800	76569362	2845	2845	2845	2845	8
566	20250410	101700	76546602	2840	2840	2840	2840	0
567	20250410	101600	76546602	2840	2840	2840	2840	163
568	20250410	101500	76083682	2840	2840	2840	2840	1
569	20250410	101400	76080842	2840	2840	2840	2840	1
570	20250410	101300	76078002	2835	2845	2845	2835	1585
571	20250410	101200	71582417	2850	2850	2850	2850	1
572	20250410	101100	71579567	2845	2845	2845	2845	10
573	20250410	101000	71551117	2845	2845	2845	2845	6
574	20250410	100900	71534047	2850	2850	2850	2850	0
575	20250410	100800	71534047	2850	2850	2850	2850	2
576	20250410	100700	71528347	2850	2850	2850	2850	0
577	20250410	100600	71528347	2850	2850	2850	2850	2
578	20250410	100500	71522647	2850	2850	2850	2850	0
579	20250410	100400	71522647	2850	2850	2850	2850	1
580	20250410	100300	71519797	2845	2845	2845	2845	0
581	20250410	100200	71519797	2845	2845	2845	2845	0
582	20250410	100100	71519797	2845	2840	2845	2840	313
583	20250410	100000	70630842	2840	2840	2840	2840	0
584	20250410	095900	70630842	2840	2840	2840	2840	0
585	20250410	095800	70630842	2840	2840	2840	2840	0
586	20250410	095700	70630842	2840	2840	2840	2840	0
587	20250410	095600	70630842	2840	2840	2840	2840	122
588	20250410	095500	70284362	2840	2840	2840	2840	91
589	20250410	095400	70025922	2835	2835	2835	2835	2
590	20250410	095300	70020252	2840	2840	2840	2840	0
591	20250410	095200	70020252	2840	2840	2840	2840	0
592	20250410	095100	70020252	2840	2840	2840	2840	0
593	20250410	095000	70020252	2840	2835	2840	2835	31
594	20250410	094900	69932332	2837	2837	2837	2837	0
595	20250410	094800	69932332	2837	2837	2837	2837	0
596	20250410	094700	69932332	2837	2837	2837	2837	4
597	20250410	094600	69920984	2835	2835	2835	2835	2
598	20250410	094500	69915314	2840	2840	2840	2840	0
599	20250410	094400	69915314	2840	2840	2840	2840	10
600	20250410	094300	69886914	2840	2835	2840	2835	6
601	20250410	094200	69869879	2835	2835	2835	2835	2
602	20250410	094100	69864209	2835	2835	2835	2835	30
603	20250410	094000	69779159	2830	2830	2830	2830	91
604	20250410	093900	69521629	2837	2837	2837	2837	0
605	20250410	093800	69521629	2837	2837	2837	2837	0
606	20250410	093700	69521629	2837	2837	2837	2837	12
607	20250410	093600	69487585	2830	2830	2830	2830	0
608	20250410	093500	69487585	2830	2842	2842	2830	1525
609	20250410	093400	65160490	2855	2855	2855	2855	1
610	20250410	093300	65157635	2845	2850	2850	2845	352
611	20250410	093200	64155970	2850	2850	2850	2850	0
612	20250410	093100	64155970	2850	2855	2855	2850	7
613	20250410	093000	64136015	2850	2850	2850	2850	345
614	20250410	092900	63152765	2845	2850	2850	2845	7
615	20250410	092800	63132820	2850	2845	2850	2845	7
616	20250410	092700	63112895	2850	2850	2850	2850	180
617	20250410	092600	62599895	2860	2860	2860	2860	0
618	20250410	092500	62599895	2860	2860	2860	2860	96
619	20250410	092400	62325335	2860	2860	2860	2860	0
620	20250410	092300	62325335	2860	2860	2860	2860	0
621	20250410	092200	62325335	2860	2860	2860	2860	22
622	20250410	092100	62262415	2850	2850	2850	2850	203
623	20250410	092000	61683865	2860	2860	2860	2860	201
624	20250410	091900	61109005	2880	2860	2880	2850	1449
625	20250410	091800	56960980	2860	2850	2860	2850	70
626	20250410	091700	56761160	2850	2850	2850	2850	18
627	20250410	091600	56709860	2845	2850	2850	2845	33
628	20250410	091500	56615915	2850	2850	2850	2850	1
629	20250410	091400	56613065	2855	2860	2860	2850	366
630	20250410	091300	55569560	2855	2855	2855	2855	152
631	20250410	091200	55135600	2845	2840	2855	2840	812
632	20250410	091100	52822995	2840	2840	2840	2840	1
633	20250410	091000	52820155	2850	2860	2860	2850	729
634	20250410	090900	50740220	2855	2855	2855	2855	692
635	20250410	090800	48764560	2860	2865	2865	2860	882
636	20250410	090700	46242010	2865	2845	2880	2845	4275
637	20250410	090600	33992075	2850	2850	2860	2845	6052
638	20250410	090500	16756065	2845	2845	2845	2845	0
639	20250410	090400	16756065	2845	2860	2870	2845	2269
640	20250410	090300	10279025	2860	2860	2860	2855	332
641	20250410	090200	9330030	2865	2865	2865	2855	600
642	20250410	090100	7613445	2865	2880	2880	2865	647
643	20250410	090000	5756300	2880	2900	2900	2850	1996