KissMeData/003010/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	182300	510649470	5030	5030	5030	5030	4593
3	20250414	182200	510649470	5030	5030	5030	5030	0
4	20250414	182100	510649470	5030	5030	5030	5030	0
5	20250414	182000	510649470	5030	5030	5030	5030	0
6	20250414	181900	510649470	5030	5030	5030	5030	0
7	20250414	181800	510649470	5030	5030	5030	5030	0
8	20250414	181700	510649470	5030	5030	5030	5030	0
9	20250414	181600	510649470	5030	5030	5030	5030	0
10	20250414	181500	510649470	5030	5030	5030	5030	0
11	20250414	181400	510649470	5030	5030	5030	5030	0
12	20250414	181300	510649470	5030	5030	5030	5030	0
13	20250414	181200	510649470	5030	5030	5030	5030	0
14	20250414	181100	510649470	5030	5030	5030	5030	0
15	20250414	181000	510649470	5030	5030	5030	5030	0
16	20250414	180900	510649470	5030	5030	5030	5030	0
17	20250414	180800	510649470	5030	5030	5030	5030	0
18	20250414	180700	510649470	5030	5030	5030	5030	0
19	20250414	180600	510649470	5030	5030	5030	5030	0
20	20250414	180500	510649470	5030	5030	5030	5030	0
21	20250414	180400	510649470	5030	5030	5030	5030	0
22	20250414	180300	510649470	5030	5030	5030	5030	0
23	20250414	180200	510649470	5030	5030	5030	5030	0
24	20250414	180100	510649470	5030	5030	5030	5030	0
25	20250414	180000	510649470	5030	5030	5030	5030	0
26	20250414	175900	510649470	5030	5030	5030	5030	0
27	20250414	175800	510649470	5030	5030	5030	5030	0
28	20250414	175700	510649470	5030	5030	5030	5030	0
29	20250414	175600	510649470	5030	5030	5030	5030	0
30	20250414	175500	510649470	5030	5030	5030	5030	0
31	20250414	175400	510649470	5030	5030	5030	5030	0
32	20250414	175300	510649470	5030	5030	5030	5030	4593
33	20250414	175200	510649470	5030	5030	5030	5030	0
34	20250414	175100	510649470	5030	5030	5030	5030	0
35	20250414	175000	510649470	5030	5030	5030	5030	0
36	20250414	174900	510649470	5030	5030	5030	5030	0
37	20250414	174800	510649470	5030	5030	5030	5030	0
38	20250414	174700	510649470	5030	5030	5030	5030	0
39	20250414	174600	510649470	5030	5030	5030	5030	0
40	20250414	174500	510649470	5030	5030	5030	5030	0
41	20250414	174400	510649470	5030	5030	5030	5030	0
42	20250414	174300	510649470	5030	5030	5030	5030	0
43	20250414	174200	510649470	5030	5030	5030	5030	0
44	20250414	174100	510649470	5030	5030	5030	5030	0
45	20250414	174000	510649470	5030	5030	5030	5030	0
46	20250414	173900	510649470	5030	5030	5030	5030	0
47	20250414	173800	510649470	5030	5030	5030	5030	0
48	20250414	173700	510649470	5030	5030	5030	5030	0
49	20250414	173600	510649470	5030	5030	5030	5030	0
50	20250414	173500	510649470	5030	5030	5030	5030	0
51	20250414	173400	510649470	5030	5030	5030	5030	0
52	20250414	173300	510649470	5030	5030	5030	5030	0
53	20250414	173200	510649470	5030	5030	5030	5030	0
54	20250414	173100	510649470	5030	5030	5030	5030	0
55	20250414	173000	510649470	5030	5030	5030	5030	0
56	20250414	172900	510649470	5030	5030	5030	5030	0
57	20250414	172800	510649470	5030	5030	5030	5030	0
58	20250414	172700	510649470	5030	5030	5030	5030	0
59	20250414	172600	510649470	5030	5030	5030	5030	0
60	20250414	172500	510649470	5030	5030	5030	5030	0
61	20250414	172400	510649470	5030	5030	5030	5030	0
62	20250414	172300	510649470	5030	5030	5030	5030	4593
63	20250414	172200	510649470	5030	5030	5030	5030	0
64	20250414	172100	510649470	5030	5030	5030	5030	0
65	20250414	172000	510649470	5030	5030	5030	5030	0
66	20250414	171900	510649470	5030	5030	5030	5030	0
67	20250414	171800	510649470	5030	5030	5030	5030	0
68	20250414	171700	510649470	5030	5030	5030	5030	0
69	20250414	171600	510649470	5030	5030	5030	5030	0
70	20250414	171500	510649470	5030	5030	5030	5030	0
71	20250414	171400	510649470	5030	5030	5030	5030	0
72	20250414	171300	510649470	5030	5030	5030	5030	0
73	20250414	171200	510649470	5030	5030	5030	5030	0
74	20250414	171100	510649470	5030	5030	5030	5030	0
75	20250414	171000	510649470	5030	5030	5030	5030	0
76	20250414	170900	510649470	5030	5030	5030	5030	0
77	20250414	170800	510649470	5030	5030	5030	5030	0
78	20250414	170700	510649470	5030	5030	5030	5030	0
79	20250414	170600	510649470	5030	5030	5030	5030	0
80	20250414	170500	510649470	5030	5030	5030	5030	0
81	20250414	170400	510649470	5030	5030	5030	5030	0
82	20250414	170300	510649470	5030	5030	5030	5030	0
83	20250414	170200	510649470	5030	5030	5030	5030	0
84	20250414	170100	510649470	5030	5030	5030	5030	0
85	20250414	170000	510649470	5030	5030	5030	5030	0
86	20250414	165900	510649470	5030	5030	5030	5030	0
87	20250414	165800	510649470	5030	5030	5030	5030	0
88	20250414	165700	510649470	5030	5030	5030	5030	0
89	20250414	165600	510649470	5030	5030	5030	5030	0
90	20250414	165500	510649470	5030	5030	5030	5030	0
91	20250414	165400	510649470	5030	5030	5030	5030	0
92	20250414	165300	510649470	5030	5030	5030	5030	4593
93	20250414	165200	510649470	5030	5030	5030	5030	0
94	20250414	165100	510649470	5030	5030	5030	5030	0
95	20250414	165000	510649470	5030	5030	5030	5030	0
96	20250414	164900	510649470	5030	5030	5030	5030	0
97	20250414	164800	510649470	5030	5030	5030	5030	0
98	20250414	164700	510649470	5030	5030	5030	5030	0
99	20250414	164600	510649470	5030	5030	5030	5030	0
100	20250414	164500	510649470	5030	5030	5030	5030	0
101	20250414	164400	510649470	5030	5030	5030	5030	0
102	20250414	164300	510649470	5030	5030	5030	5030	0
103	20250414	164200	510649470	5030	5030	5030	5030	0
104	20250414	164100	510649470	5030	5030	5030	5030	0
105	20250414	164000	510649470	5030	5030	5030	5030	0
106	20250414	163900	510649470	5030	5030	5030	5030	0
107	20250414	163800	510649470	5030	5030	5030	5030	0
108	20250414	163700	510649470	5030	5030	5030	5030	0
109	20250414	163600	510649470	5030	5030	5030	5030	0
110	20250414	163500	510649470	5030	5030	5030	5030	0
111	20250414	163400	510649470	5030	5030	5030	5030	0
112	20250414	163300	510649470	5030	5030	5030	5030	0
113	20250414	163200	510649470	5030	5030	5030	5030	0
114	20250414	163100	510649470	5030	5030	5030	5030	0
115	20250414	163000	510649470	5030	5030	5030	5030	0
116	20250414	162900	510649470	5030	5030	5030	5030	0
117	20250414	162800	510649470	5030	5030	5030	5030	0
118	20250414	162700	510649470	5030	5030	5030	5030	0
119	20250414	162600	510649470	5030	5030	5030	5030	0
120	20250414	162500	510649470	5030	5030	5030	5030	0
121	20250414	162400	510649470	5030	5030	5030	5030	0
122	20250414	162300	510649470	5030	5030	5030	5030	4593
123	20250414	162200	510649470	5030	5030	5030	5030	0
124	20250414	162100	510649470	5030	5030	5030	5030	0
125	20250414	162000	510649470	5030	5030	5030	5030	0
126	20250414	161900	510649470	5030	5030	5030	5030	0
127	20250414	161800	510649470	5030	5030	5030	5030	0
128	20250414	161700	510649470	5030	5030	5030	5030	0
129	20250414	161600	510649470	5030	5030	5030	5030	0
130	20250414	161500	510649470	5030	5030	5030	5030	0
131	20250414	161400	510649470	5030	5030	5030	5030	0
132	20250414	161300	510649470	5030	5030	5030	5030	0
133	20250414	161200	510649470	5030	5030	5030	5030	0
134	20250414	161100	510649470	5030	5030	5030	5030	0
135	20250414	161000	510649470	5030	5030	5030	5030	0
136	20250414	160900	510649470	5030	5030	5030	5030	0
137	20250414	160800	510649470	5030	5030	5030	5030	0
138	20250414	160700	510649470	5030	5030	5030	5030	0
139	20250414	160600	510649470	5030	5030	5030	5030	0
140	20250414	160500	510649470	5030	5030	5030	5030	0
141	20250414	160400	510649470	5030	5030	5030	5030	0
142	20250414	160300	510649470	5030	5030	5030	5030	0
143	20250414	160200	510649470	5030	5030	5030	5030	0
144	20250414	160100	510649470	5030	5030	5030	5030	0
145	20250414	160000	510649470	5030	5030	5030	5030	0
146	20250414	155900	510649470	5030	5030	5030	5030	0
147	20250414	155800	510649470	5030	5030	5030	5030	0
148	20250414	155700	510649470	5030	5030	5030	5030	0
149	20250414	155600	510649470	5030	5030	5030	5030	0
150	20250414	155500	510649470	5030	5030	5030	5030	0
151	20250414	155400	510649470	5030	5030	5030	5030	0
152	20250414	155300	510649470	5030	5030	5030	5030	4593
153	20250414	155200	510649470	5030	5030	5030	5030	0
154	20250414	155100	510649470	5030	5030	5030	5030	0
155	20250414	155000	510649470	5030	5030	5030	5030	0
156	20250414	154900	510649470	5030	5030	5030	5030	0
157	20250414	154800	510649470	5030	5030	5030	5030	0
158	20250414	154700	510649470	5030	5030	5030	5030	0
159	20250414	154600	510649470	5030	5030	5030	5030	0
160	20250414	154500	510649470	5030	5030	5030	5030	0
161	20250414	154400	510649470	5030	5030	5030	5030	0
162	20250414	154300	510649470	5030	5030	5030	5030	0
163	20250414	154200	510649470	5030	5030	5030	5030	0
164	20250414	154100	510649470	5030	5030	5030	5030	0
165	20250414	154000	510649470	5030	5030	5030	5030	0
166	20250414	153900	510649470	5030	5030	5030	5030	0
167	20250414	153800	510649470	5030	5030	5030	5030	0
168	20250414	153700	510649470	5030	5030	5030	5030	0
169	20250414	153600	510649470	5030	5030	5030	5030	0
170	20250414	153500	510649470	5030	5030	5030	5030	0
171	20250414	153400	510649470	5030	5030	5030	5030	0
172	20250414	153300	510649470	5030	5030	5030	5030	0
173	20250414	153200	510649470	5030	5030	5030	5030	0
174	20250414	153100	510649470	5030	5030	5030	5030	0
175	20250414	153000	510649470	5030	5030	5030	5030	4593
176	20250414	152900	487546680	5010	5010	5010	5010	0
177	20250414	152800	487546680	5010	5010	5010	5010	0
178	20250414	152700	487546680	5010	5010	5010	5010	0
179	20250414	152600	487546680	5010	5010	5010	5010	0
180	20250414	152500	487546680	5010	5010	5010	5010	0
181	20250414	152400	487546680	5010	5010	5010	5010	0
182	20250414	152300	487546680	5010	5010	5010	5010	0
183	20250414	152200	487546680	5010	5010	5010	5010	0
184	20250414	152100	487546680	5010	5010	5010	5010	0
185	20250414	152000	487546680	5010	5010	5010	5010	0
186	20250414	151900	487546680	5010	5010	5010	5010	120
187	20250414	151800	486945480	5010	5010	5010	5010	40
188	20250414	151700	486745080	5010	5010	5010	5010	42
189	20250414	151600	486534660	5030	5030	5030	5030	1
190	20250414	151500	486529630	5020	5010	5020	5010	326
191	20250414	151400	484893120	5030	5030	5030	5030	0
192	20250414	151300	484893120	5030	5030	5030	5030	39
193	20250414	151200	484696950	5030	5030	5030	5030	1
194	20250414	151100	484691920	5020	5020	5020	5020	683
195	20250414	151000	481263260	5020	5025	5025	5020	772
196	20250414	150900	477384920	5020	5020	5030	5015	2473
197	20250414	150800	464970170	5020	5010	5020	5010	972
198	20250414	150700	460098450	5000	5000	5000	5000	330
199	20250414	150600	458448450	5010	5010	5010	5010	1318
200	20250414	150500	451845270	5010	5010	5010	5000	229
201	20250414	150400	450700230	5000	4990	5000	4990	5732
202	20250414	150300	422048215	4990	4990	4990	4990	45
203	20250414	150200	421823665	4990	4990	4990	4990	0
204	20250414	150100	421823665	4990	4990	4990	4990	0
205	20250414	150000	421823665	4990	4990	4990	4990	0
206	20250414	145900	421823665	4990	4990	4990	4990	0
207	20250414	145800	421823665	4990	4990	4990	4990	0
208	20250414	145700	421823665	4990	4990	4990	4990	0
209	20250414	145600	421823665	4990	4990	4990	4990	0
210	20250414	145500	421823665	4990	4990	4990	4990	0
211	20250414	145400	421823665	4990	4990	4990	4990	0
212	20250414	145300	421823665	4990	4990	4990	4990	0
213	20250414	145200	421823665	4990	4990	4990	4990	626
214	20250414	145100	418699925	4990	4990	4990	4990	9
215	20250414	145000	418655015	4985	4985	4985	4985	0
216	20250414	144900	418655015	4985	4985	4985	4985	3
217	20250414	144800	418640060	4985	4985	4985	4985	0
218	20250414	144700	418640060	4985	4985	4985	4985	0
219	20250414	144600	418640060	4985	4985	4985	4985	0
220	20250414	144500	418640060	4985	4985	4985	4985	10
221	20250414	144400	418590210	4985	4985	4985	4985	0
222	20250414	144300	418590210	4985	4985	4985	4985	0
223	20250414	144200	418590210	4985	4985	4985	4985	20
224	20250414	144100	418490510	4985	4985	4985	4985	0
225	20250414	144000	418490510	4985	4985	4985	4985	0
226	20250414	143900	418490510	4985	4985	4985	4985	3
227	20250414	143800	418475555	4990	4990	4990	4990	0
228	20250414	143700	418475555	4990	4990	4990	4990	1
229	20250414	143600	418470565	4990	4990	4990	4990	0
230	20250414	143500	418470565	4990	4990	4990	4990	0
231	20250414	143400	418470565	4990	4990	4990	4990	9
232	20250414	143300	418425655	4985	4985	4985	4985	80
233	20250414	143200	418026855	4990	4990	4990	4990	18
234	20250414	143100	417937035	4990	4990	4990	4990	2000
235	20250414	143000	407957035	4990	4980	4990	4977	2446
236	20250414	142900	395767385	4980	4980	4980	4980	0
237	20250414	142800	395767385	4980	4980	4980	4980	0
238	20250414	142700	395767385	4980	4980	4980	4980	4
239	20250414	142600	395747465	4977	4977	4977	4977	200
240	20250414	142500	394752065	4977	4977	4977	4977	5
241	20250414	142400	394727180	4980	4980	4980	4980	1
242	20250414	142300	394722200	4980	4980	4980	4980	201
243	20250414	142200	393721220	4977	4977	4977	4977	699
244	20250414	142100	390242297	4980	4980	4980	4980	0
245	20250414	142000	390242297	4980	4980	4980	4980	200
246	20250414	141900	389246297	4980	4980	4980	4980	0
247	20250414	141800	389246297	4980	4980	4980	4980	1
248	20250414	141700	389241317	4980	4980	4980	4980	309
249	20250414	141600	387702497	4980	4980	4980	4980	0
250	20250414	141500	387702497	4980	4977	4980	4977	2
251	20250414	141400	387692540	4977	4977	4977	4977	0
252	20250414	141300	387692540	4977	4977	4977	4977	0
253	20250414	141200	387692540	4977	4977	4977	4977	20
254	20250414	141100	387593000	4977	4977	4977	4977	0
255	20250414	141000	387593000	4977	4977	4977	4977	301
256	20250414	140900	386094923	4977	4977	4977	4977	239
257	20250414	140800	384905420	4977	4980	4980	4977	401
258	20250414	140700	382908443	4980	4980	4980	4980	5
259	20250414	140600	382883543	4977	4977	4977	4977	0
260	20250414	140500	382883543	4977	4977	4977	4977	0
261	20250414	140400	382883543	4977	4977	4977	4977	0
262	20250414	140300	382883543	4977	4977	4977	4977	0
263	20250414	140200	382883543	4977	4977	4977	4977	250
264	20250414	140100	381639293	4980	4977	4980	4977	286
265	20250414	140000	380215763	4980	4980	4980	4980	44
266	20250414	135900	379996643	4977	4977	4977	4977	302
267	20250414	135800	378493589	4977	4977	4977	4977	0
268	20250414	135700	378493589	4977	4977	4977	4977	232
269	20250414	135600	377338925	4977	4977	4977	4977	0
270	20250414	135500	377338925	4977	4977	4977	4977	0
271	20250414	135400	377338925	4977	4977	4977	4977	0
272	20250414	135300	377338925	4977	4977	4977	4977	0
273	20250414	135200	377338925	4977	4977	4977	4977	258
274	20250414	135100	376054859	4977	4977	4977	4977	0
275	20250414	135000	376054859	4977	4980	4980	4977	222
276	20250414	134900	374949365	4980	4980	4980	4980	1
277	20250414	134800	374944385	4977	4977	4977	4977	0
278	20250414	134700	374944385	4977	4980	4980	4977	122
279	20250414	134600	374336891	4980	4980	4980	4980	0
280	20250414	134500	374336891	4980	4980	4980	4980	10
281	20250414	134400	374287091	4980	4980	4980	4980	200
282	20250414	134300	373291091	4980	4980	4980	4980	9
283	20250414	134200	373246271	4980	4980	4980	4980	2
284	20250414	134100	373236311	4980	4980	4980	4980	4
285	20250414	134000	373216391	4977	4977	4977	4977	35
286	20250414	133900	373042196	4980	4980	4980	4980	0
287	20250414	133800	373042196	4980	4980	4980	4980	200
288	20250414	133700	372046196	4980	4980	4980	4980	4
289	20250414	133600	372026276	4977	4977	4977	4977	500
290	20250414	133500	369537776	4977	4977	4977	4977	11
291	20250414	133400	369483029	4980	4980	4980	4980	0
292	20250414	133300	369483029	4980	4980	4980	4980	0
293	20250414	133200	369483029	4980	4980	4980	4980	202
294	20250414	133100	368477069	4980	4980	4980	4980	0
295	20250414	133000	368477069	4980	4980	4980	4980	0
296	20250414	132900	368477069	4980	4980	4980	4980	200
297	20250414	132800	367481069	4980	4980	4980	4980	0
298	20250414	132700	367481069	4980	4980	4980	4980	0
299	20250414	132600	367481069	4980	4980	4980	4980	9
300	20250414	132500	367436249	4977	4977	4977	4977	0
301	20250414	132400	367436249	4977	4977	4977	4977	0
302	20250414	132300	367436249	4977	4980	4980	4977	15
303	20250414	132200	367361579	4977	4977	4977	4977	0
304	20250414	132100	367361579	4977	4977	4977	4977	0
305	20250414	132000	367361579	4977	4977	4977	4977	0
306	20250414	131900	367361579	4977	4977	4977	4977	106
307	20250414	131800	366834017	4980	4982	4982	4980	1698
308	20250414	131700	358376465	4982	4982	4982	4982	0
309	20250414	131600	358376465	4982	4982	4982	4982	128
310	20250414	131500	357738769	4982	4982	4982	4982	0
311	20250414	131400	357738769	4982	4982	4982	4982	20
312	20250414	131300	357639129	4982	4982	4982	4982	515
313	20250414	131200	355073399	4982	4982	4982	4982	5
314	20250414	131100	355048489	4985	4985	4985	4985	200
315	20250414	131000	354051489	4985	4985	4985	4985	50
316	20250414	130900	353802239	4985	4985	4985	4985	24
317	20250414	130800	353682599	4985	4985	4985	4985	200
318	20250414	130700	352685599	4985	4985	4985	4985	0
319	20250414	130600	352685599	4985	4985	4985	4985	2
320	20250414	130500	352675629	4982	4985	4985	4982	302
321	20250414	130400	351170765	4985	4985	4985	4985	0
322	20250414	130300	351170765	4985	4985	4985	4985	21
323	20250414	130200	351066080	4982	4982	4982	4982	0
324	20250414	130100	351066080	4982	4982	4982	4982	0
325	20250414	130000	351066080	4982	4982	4982	4982	0
326	20250414	125900	351066080	4982	4982	4982	4982	76
327	20250414	125800	350687448	4982	4982	4982	4982	0
328	20250414	125700	350687448	4982	4982	4982	4982	166
329	20250414	125600	349860436	4982	4985	4985	4982	201
330	20250414	125500	348858754	4985	4987	4987	4985	1241
331	20250414	125400	342670567	4987	4987	4987	4987	0
332	20250414	125300	342670567	4987	4990	4990	4987	201
333	20250414	125200	341667580	4990	4990	4990	4990	9
334	20250414	125100	341622670	4990	4990	4990	4990	1
335	20250414	125000	341617680	4990	4990	4990	4990	700
336	20250414	124900	338124680	4990	4990	4990	4990	0
337	20250414	124800	338124680	4990	4990	4990	4990	0
338	20250414	124700	338124680	4990	4990	4990	4990	1
339	20250414	124600	338119690	4987	4987	4987	4987	0
340	20250414	124500	338119690	4987	4987	4987	4987	1
341	20250414	124400	338114703	4987	4987	4987	4987	0
342	20250414	124300	338114703	4987	4987	4987	4987	1
343	20250414	124200	338109716	4987	4987	4987	4987	0
344	20250414	124100	338109716	4987	4987	4987	4987	0
345	20250414	124000	338109716	4987	4987	4987	4987	0
346	20250414	123900	338109716	4987	4987	4987	4987	42
347	20250414	123800	337900262	4987	4987	4987	4987	0
348	20250414	123700	337900262	4987	4987	4987	4987	0
349	20250414	123600	337900262	4987	4987	4987	4987	101
350	20250414	123500	337396575	4990	4987	4990	4987	11
351	20250414	123400	337341691	4987	4987	4987	4987	0
352	20250414	123300	337341691	4987	4987	4987	4987	64
353	20250414	123200	337022523	4987	4987	4987	4987	1
354	20250414	123100	337017536	4987	4987	4987	4987	7
355	20250414	123000	336982627	4987	4987	4987	4987	0
356	20250414	122900	336982627	4987	4987	4987	4987	65
357	20250414	122800	336658472	4990	4987	4990	4987	805
358	20250414	122700	332641897	4987	4987	4987	4987	100
359	20250414	122600	332143197	4987	4987	4987	4987	182
360	20250414	122500	331235563	4987	4987	4987	4987	1001
361	20250414	122400	326243576	4987	4987	4987	4987	0
362	20250414	122300	326243576	4987	4987	4987	4987	2
363	20250414	122200	326233602	4987	4987	4987	4987	0
364	20250414	122100	326233602	4987	4987	4987	4987	0
365	20250414	122000	326233602	4987	4987	4987	4987	0
366	20250414	121900	326233602	4987	4987	4987	4987	4
367	20250414	121800	326213654	4990	4990	4990	4990	9
368	20250414	121700	326168744	4987	4987	4987	4987	0
369	20250414	121600	326168744	4987	4987	4990	4987	341
370	20250414	121500	324467220	4987	4987	4987	4987	1
371	20250414	121400	324462233	4987	4987	4987	4987	76
372	20250414	121300	324083221	4987	4985	4987	4985	568
373	20250414	121200	321250967	4985	4985	4985	4985	569
374	20250414	121100	318414502	4982	4982	4982	4982	0
375	20250414	121000	318414502	4982	4982	4982	4982	10
376	20250414	120900	318364682	4985	4985	4985	4985	0
377	20250414	120800	318364682	4985	4985	4985	4985	0
378	20250414	120700	318364682	4985	4985	4985	4985	300
379	20250414	120600	316869182	4985	4985	4985	4985	0
380	20250414	120500	316869182	4985	4982	4985	4982	18
381	20250414	120400	316779455	4982	4982	4982	4982	0
382	20250414	120300	316779455	4982	4982	4982	4982	2
383	20250414	120200	316769491	4982	4982	4982	4982	1
384	20250414	120100	316764509	4985	4985	4985	4985	109
385	20250414	120000	316221144	4980	4980	4980	4980	0
386	20250414	115900	316221144	4980	4982	4982	4980	1576
387	20250414	115800	308370538	4982	4982	4982	4982	0
388	20250414	115700	308370538	4982	4982	4982	4982	0
389	20250414	115600	308370538	4982	4982	4982	4982	41
390	20250414	115500	308166276	4982	4982	4982	4982	1
391	20250414	115400	308161294	4982	4982	4982	4982	0
392	20250414	115300	308161294	4982	4982	4982	4982	1
393	20250414	115200	308156312	4985	4985	4985	4985	107
394	20250414	115100	307622917	4985	4985	4985	4985	0
395	20250414	115000	307622917	4985	4985	4985	4985	0
396	20250414	114900	307622917	4985	4985	4985	4985	200
397	20250414	114800	306625917	4985	4985	4985	4985	1
398	20250414	114700	306620932	4982	4982	4982	4982	0
399	20250414	114600	306620932	4982	4985	4985	4982	203
400	20250414	114500	305608980	4982	4982	4982	4982	1
401	20250414	114400	305603998	4985	4985	4985	4985	9
402	20250414	114300	305559133	4982	4985	4985	4982	201
403	20250414	114200	304557151	4985	4985	4985	4985	0
404	20250414	114100	304557151	4985	4985	4985	4985	400
405	20250414	114000	302563151	4985	4985	4985	4985	20
406	20250414	113900	302463451	4982	4980	4982	4980	358
407	20250414	113800	300680445	4980	4980	4980	4980	15
408	20250414	113700	300605745	4980	4977	4980	4977	36
409	20250414	113600	300426477	4975	4975	4975	4975	300
410	20250414	113500	298933977	4975	4975	4975	4975	1
411	20250414	113400	298929002	4975	4975	4975	4975	101
412	20250414	113300	298426527	4970	4970	4970	4970	2
413	20250414	113200	298416587	4960	4960	4960	4960	0
414	20250414	113100	298416587	4960	4980	4980	4955	5019
415	20250414	113000	273532862	4980	4985	4985	4980	118
416	20250414	112900	272944972	4985	4985	4985	4985	0
417	20250414	112800	272944972	4985	4985	4985	4985	119
418	20250414	112700	272351757	4985	4980	4985	4980	29
419	20250414	112600	272207292	4980	4980	4980	4980	11
420	20250414	112500	272152512	4975	4970	4975	4970	47
421	20250414	112400	271918697	4970	4982	4982	4970	1031
422	20250414	112300	266783621	4982	4982	4982	4982	2
423	20250414	112200	266773657	4980	4980	4980	4980	1
424	20250414	112100	266768677	4980	4982	4982	4980	649
425	20250414	112000	263535693	4982	4982	4982	4982	376
426	20250414	111900	261662461	4982	4985	4985	4982	105
427	20250414	111800	261139051	4985	4985	4985	4985	0
428	20250414	111700	261139051	4985	4985	4985	4985	100
429	20250414	111600	260640551	4982	4985	4985	4982	168
430	20250414	111500	259803074	4985	4985	4985	4985	6
431	20250414	111400	259773164	4982	4982	4982	4982	218
432	20250414	111300	258687088	4982	4980	4982	4980	829
433	20250414	111200	254557064	4980	4980	4980	4980	200
434	20250414	111100	253561064	4980	4980	4980	4980	0
435	20250414	111000	253561064	4980	4975	4980	4975	209
436	20250414	110900	252521274	4975	4975	4975	4975	0
437	20250414	110800	252521274	4975	4975	4975	4975	0
438	20250414	110700	252521274	4975	4975	4975	4975	0
439	20250414	110600	252521274	4975	4975	4977	4975	799
440	20250414	110500	248545113	4972	4972	4972	4972	2
441	20250414	110400	248535169	4975	4972	4975	4972	96
442	20250414	110300	248057851	4970	4967	4970	4967	52
443	20250414	110200	247799417	4967	4967	4967	4967	1
444	20250414	110100	247794450	4970	4970	4970	4970	193
445	20250414	110000	246835240	4965	4965	4965	4965	3
446	20250414	105900	246820345	4970	4965	4970	4965	427
447	20250414	105800	244700280	4965	4965	4965	4965	0
448	20250414	105700	244700280	4965	4972	4972	4965	211
449	20250414	105600	243651965	4970	4975	4975	4970	420
450	20250414	105500	241562745	4975	4970	4975	4967	412
451	20250414	105400	239514488	4970	4970	4970	4970	200
452	20250414	105300	238520488	4970	4967	4970	4967	17
453	20250414	105200	238436022	4965	4965	4965	4965	34
454	20250414	105100	238267212	4965	4965	4965	4965	302
455	20250414	105000	236767782	4962	4962	4962	4962	0
456	20250414	104900	236767782	4962	4962	4962	4960	123
457	20250414	104800	236157498	4962	4962	4962	4962	0
458	20250414	104700	236157498	4962	4962	4962	4962	400
459	20250414	104600	234172698	4962	4962	4962	4962	1
460	20250414	104500	234167736	4960	4960	4960	4960	1
461	20250414	104400	234162776	4960	4960	4960	4960	30
462	20250414	104300	234013976	4960	4960	4960	4960	2
463	20250414	104200	234004056	4960	4960	4960	4960	52
464	20250414	104100	233746136	4965	4965	4965	4965	79
465	20250414	104000	233353901	4965	4965	4965	4965	20
466	20250414	103900	233254601	4965	4975	4975	4965	620
467	20250414	103800	230175341	4980	4980	4980	4980	0
468	20250414	103700	230175341	4980	4980	4980	4980	1
469	20250414	103600	230170361	4970	4980	4980	4970	110
470	20250414	103500	229622571	4975	4985	4985	4975	2321
471	20250414	103400	218064156	4985	4985	4985	4985	74
472	20250414	103300	217695266	4985	4990	4990	4985	1017
473	20250414	103200	212623876	4990	4990	4990	4990	1
474	20250414	103100	212618886	4990	4985	4990	4985	41
475	20250414	103000	212414424	4985	4985	4985	4985	5
476	20250414	102900	212389499	4985	4985	4987	4985	257
477	20250414	102800	211108324	4987	4987	4987	4987	10
478	20250414	102700	211058454	4985	4985	4985	4985	129
479	20250414	102600	210415389	4985	4985	4985	4985	1
480	20250414	102500	210410404	4985	4985	4985	4985	4
481	20250414	102400	210390464	4985	4987	4987	4985	263
482	20250414	102300	209078963	4987	4987	4987	4987	124
483	20250414	102200	208460575	4987	4987	4987	4987	1
484	20250414	102100	208455588	4987	4987	4987	4987	265
485	20250414	102000	207134033	4990	4987	4990	4987	101
486	20250414	101900	206630343	4990	4987	4990	4987	309
487	20250414	101800	205089333	4990	4987	4990	4987	108
488	20250414	101700	204550713	4987	4987	4987	4987	5
489	20250414	101600	204525778	4987	4990	4990	4987	32
490	20250414	101500	204366104	4990	4985	4990	4985	2
491	20250414	101400	204356129	4990	4990	4990	4990	0
492	20250414	101300	204356129	4990	4982	4990	4982	649
493	20250414	101200	201120845	4982	4982	4982	4982	100
494	20250414	101100	200622645	4982	4980	4985	4980	260
495	20250414	101000	199327361	4980	4980	4980	4980	140
496	20250414	100900	198630161	4980	4980	4980	4980	65
497	20250414	100800	198306461	4980	4980	4980	4980	72
498	20250414	100700	197947901	4980	4977	4980	4977	204
499	20250414	100600	196932404	4980	4980	4980	4980	313
500	20250414	100500	195373664	4982	4982	4982	4982	468
501	20250414	100400	193042088	4982	4982	4982	4982	123
502	20250414	100300	192429302	4982	4985	4985	4982	302
503	20250414	100200	190924135	4985	4985	4985	4985	9
504	20250414	100100	190879270	4982	4982	4982	4982	427
505	20250414	100000	188751956	4985	4985	4985	4985	159
506	20250414	095900	187959341	4982	4982	4982	4982	123
507	20250414	095800	187346555	4982	4982	4982	4982	12
508	20250414	095700	187286771	4985	4985	4985	4985	113
509	20250414	095600	186723466	4982	4982	4982	4982	5
510	20250414	095500	186698556	4985	4982	4985	4982	77
511	20250414	095400	186314789	4985	4982	4985	4982	731
512	20250414	095300	182670847	4982	4982	4982	4982	1
513	20250414	095200	182665865	4982	4980	4982	4980	10
514	20250414	095100	182616059	4980	4982	4982	4980	1935
515	20250414	095000	172976279	4980	4985	4985	4980	227
516	20250414	094900	171845244	4985	4985	4987	4980	1295
517	20250414	094800	165388595	4980	4980	4980	4980	5
518	20250414	094700	165363695	4985	4982	4985	4980	1424
519	20250414	094600	158268824	4980	4985	4985	4980	352
520	20250414	094500	156514114	4985	4985	4987	4975	465
521	20250414	094400	154195589	4985	4985	4985	4985	0
522	20250414	094300	154195589	4985	4980	4990	4980	434
523	20250414	094200	152032406	4977	4975	4977	4975	220
524	20250414	094100	150937706	4975	4980	4980	4975	989
525	20250414	094000	146015766	4980	4980	4980	4980	1
526	20250414	093900	146010786	4977	4975	4977	4975	543
527	20250414	093800	143308359	4975	4975	4975	4975	50
528	20250414	093700	143059609	4975	4982	4982	4975	784
529	20250414	093600	139154621	4982	4982	4982	4982	10
530	20250414	093500	139104801	4980	4980	4980	4980	93
531	20250414	093400	138641661	4980	4977	4980	4977	615
532	20250414	093300	135579261	4977	4977	4980	4977	113
533	20250414	093200	135016857	4975	4967	4975	4967	765
534	20250414	093100	131215432	4967	4967	4967	4967	300
535	20250414	093000	129725332	4967	4967	4967	4967	101
536	20250414	092900	129223665	4965	4967	4967	4965	199
537	20250414	092800	128235628	4980	4970	4980	4970	247
538	20250414	092700	127007568	4970	4980	4980	4970	738
539	20250414	092600	123339028	4970	4970	4970	4970	1001
540	20250414	092500	118364058	4960	4980	4980	4960	1238
541	20250414	092400	112212258	4980	4970	4980	4970	185
542	20250414	092300	111292308	4965	4972	4972	4965	814
543	20250414	092200	107246038	4980	4980	4980	4980	2
544	20250414	092100	107236078	4980	4980	4980	4980	100
545	20250414	092000	106738078	4970	4975	4975	4970	1402
546	20250414	091900	99763178	4975	4980	4980	4975	70
547	20250414	091800	99414898	4985	4970	4985	4970	1800
548	20250414	091700	90443758	4965	4965	4970	4965	101
549	20250414	091600	89941798	4957	4945	4960	4945	541
550	20250414	091500	87260498	4942	4942	4942	4942	582
551	20250414	091400	84384254	4942	4942	4942	4942	72
552	20250414	091300	84028430	4940	4945	4950	4940	106
553	20250414	091200	83503755	4945	4950	4950	4945	69
554	20250414	091100	83162540	4950	4960	4960	4950	190
555	20250414	091000	82222010	4950	4950	4955	4945	453
556	20250414	090900	79979810	4950	4950	4950	4950	25
557	20250414	090800	79856060	4950	4945	4950	4945	2
558	20250414	090700	79846165	4945	4950	4950	4945	109
559	20250414	090600	79306620	4945	4950	4950	4945	577
560	20250414	090500	76450730	4960	4970	4970	4950	910
561	20250414	090400	71935130	4975	4935	4975	4930	5062
562	20250414	090300	46788460	4930	4975	4975	4930	369
563	20250414	090200	44961875	4980	4950	4985	4925	429
564	20250414	090100	42842450	4950	4995	4995	4950	2476
565	20250414	090000	30504440	4995	5000	5010	4950	6105