KissMeData/100790/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	195100	440978495	4470	4470	4470	4470	938
3	20250410	195000	440978495	4470	4470	4470	4470	0
4	20250410	194900	440978495	4470	4470	4470	4470	0
5	20250410	194800	440978495	4470	4470	4470	4470	0
6	20250410	194700	440978495	4470	4470	4470	4470	0
7	20250410	194600	440978495	4470	4470	4470	4470	0
8	20250410	194500	440978495	4470	4470	4470	4470	0
9	20250410	194400	440978495	4470	4470	4470	4470	0
10	20250410	194300	440978495	4470	4470	4470	4470	0
11	20250410	194200	440978495	4470	4470	4470	4470	0
12	20250410	194100	440978495	4470	4470	4470	4470	0
13	20250410	194000	440978495	4470	4470	4470	4470	0
14	20250410	193900	440978495	4470	4470	4470	4470	0
15	20250410	193800	440978495	4470	4470	4470	4470	0
16	20250410	193700	440978495	4470	4470	4470	4470	0
17	20250410	193600	440978495	4470	4470	4470	4470	0
18	20250410	193500	440978495	4470	4470	4470	4470	0
19	20250410	193400	440978495	4470	4470	4470	4470	0
20	20250410	193300	440978495	4470	4470	4470	4470	0
21	20250410	193200	440978495	4470	4470	4470	4470	0
22	20250410	193100	440978495	4470	4470	4470	4470	0
23	20250410	193000	440978495	4470	4470	4470	4470	0
24	20250410	192900	440978495	4470	4470	4470	4470	0
25	20250410	192800	440978495	4470	4470	4470	4470	0
26	20250410	192700	440978495	4470	4470	4470	4470	0
27	20250410	192600	440978495	4470	4470	4470	4470	0
28	20250410	192500	440978495	4470	4470	4470	4470	0
29	20250410	192400	440978495	4470	4470	4470	4470	0
30	20250410	192300	440978495	4470	4470	4470	4470	0
31	20250410	192200	440978495	4470	4470	4470	4470	0
32	20250410	192100	440978495	4470	4470	4470	4470	938
33	20250410	192000	440978495	4470	4470	4470	4470	0
34	20250410	191900	440978495	4470	4470	4470	4470	0
35	20250410	191800	440978495	4470	4470	4470	4470	0
36	20250410	191700	440978495	4470	4470	4470	4470	0
37	20250410	191600	440978495	4470	4470	4470	4470	0
38	20250410	191500	440978495	4470	4470	4470	4470	0
39	20250410	191400	440978495	4470	4470	4470	4470	0
40	20250410	191300	440978495	4470	4470	4470	4470	0
41	20250410	191200	440978495	4470	4470	4470	4470	0
42	20250410	191100	440978495	4470	4470	4470	4470	0
43	20250410	191000	440978495	4470	4470	4470	4470	0
44	20250410	190900	440978495	4470	4470	4470	4470	0
45	20250410	190800	440978495	4470	4470	4470	4470	0
46	20250410	190700	440978495	4470	4470	4470	4470	0
47	20250410	190600	440978495	4470	4470	4470	4470	0
48	20250410	190500	440978495	4470	4470	4470	4470	0
49	20250410	190400	440978495	4470	4470	4470	4470	0
50	20250410	190300	440978495	4470	4470	4470	4470	0
51	20250410	190200	440978495	4470	4470	4470	4470	0
52	20250410	190100	440978495	4470	4470	4470	4470	0
53	20250410	190000	440978495	4470	4470	4470	4470	0
54	20250410	185900	440978495	4470	4470	4470	4470	0
55	20250410	185800	440978495	4470	4470	4470	4470	0
56	20250410	185700	440978495	4470	4470	4470	4470	0
57	20250410	185600	440978495	4470	4470	4470	4470	0
58	20250410	185500	440978495	4470	4470	4470	4470	0
59	20250410	185400	440978495	4470	4470	4470	4470	0
60	20250410	185300	440978495	4470	4470	4470	4470	0
61	20250410	185200	440978495	4470	4470	4470	4470	0
62	20250410	185100	440978495	4470	4470	4470	4470	938
63	20250410	185000	440978495	4470	4470	4470	4470	0
64	20250410	184900	440978495	4470	4470	4470	4470	0
65	20250410	184800	440978495	4470	4470	4470	4470	0
66	20250410	184700	440978495	4470	4470	4470	4470	0
67	20250410	184600	440978495	4470	4470	4470	4470	0
68	20250410	184500	440978495	4470	4470	4470	4470	0
69	20250410	184400	440978495	4470	4470	4470	4470	0
70	20250410	184300	440978495	4470	4470	4470	4470	0
71	20250410	184200	440978495	4470	4470	4470	4470	0
72	20250410	184100	440978495	4470	4470	4470	4470	0
73	20250410	184000	440978495	4470	4470	4470	4470	0
74	20250410	183900	440978495	4470	4470	4470	4470	0
75	20250410	183800	440978495	4470	4470	4470	4470	0
76	20250410	183700	440978495	4470	4470	4470	4470	0
77	20250410	183600	440978495	4470	4470	4470	4470	0
78	20250410	183500	440978495	4470	4470	4470	4470	0
79	20250410	183400	440978495	4470	4470	4470	4470	0
80	20250410	183300	440978495	4470	4470	4470	4470	0
81	20250410	183200	440978495	4470	4470	4470	4470	0
82	20250410	183100	440978495	4470	4470	4470	4470	0
83	20250410	183000	440978495	4470	4470	4470	4470	0
84	20250410	182900	440978495	4470	4470	4470	4470	0
85	20250410	182800	440978495	4470	4470	4470	4470	0
86	20250410	182700	440978495	4470	4470	4470	4470	0
87	20250410	182600	440978495	4470	4470	4470	4470	0
88	20250410	182500	440978495	4470	4470	4470	4470	0
89	20250410	182400	440978495	4470	4470	4470	4470	0
90	20250410	182300	440978495	4470	4470	4470	4470	0
91	20250410	182200	440978495	4470	4470	4470	4470	0
92	20250410	182100	440978495	4470	4470	4470	4470	938
93	20250410	182000	440978495	4470	4470	4470	4470	0
94	20250410	181900	440978495	4470	4470	4470	4470	0
95	20250410	181800	440978495	4470	4470	4470	4470	0
96	20250410	181700	440978495	4470	4470	4470	4470	0
97	20250410	181600	440978495	4470	4470	4470	4470	0
98	20250410	181500	440978495	4470	4470	4470	4470	0
99	20250410	181400	440978495	4470	4470	4470	4470	0
100	20250410	181300	440978495	4470	4470	4470	4470	0
101	20250410	181200	440978495	4470	4470	4470	4470	0
102	20250410	181100	440978495	4470	4470	4470	4470	0
103	20250410	181000	440978495	4470	4470	4470	4470	0
104	20250410	180900	440978495	4470	4470	4470	4470	0
105	20250410	180800	440978495	4470	4470	4470	4470	0
106	20250410	180700	440978495	4470	4470	4470	4470	0
107	20250410	180600	440978495	4470	4470	4470	4470	0
108	20250410	180500	440978495	4470	4470	4470	4470	0
109	20250410	180400	440978495	4470	4470	4470	4470	0
110	20250410	180300	440978495	4470	4470	4470	4470	0
111	20250410	180200	440978495	4470	4470	4470	4470	0
112	20250410	180100	440978495	4470	4470	4470	4470	0
113	20250410	180000	440978495	4470	4470	4470	4470	0
114	20250410	175900	440978495	4470	4470	4470	4470	0
115	20250410	175800	440978495	4470	4470	4470	4470	0
116	20250410	175700	440978495	4470	4470	4470	4470	0
117	20250410	175600	440978495	4470	4470	4470	4470	0
118	20250410	175500	440978495	4470	4470	4470	4470	0
119	20250410	175400	440978495	4470	4470	4470	4470	0
120	20250410	175300	440978495	4470	4470	4470	4470	0
121	20250410	175200	440978495	4470	4470	4470	4470	0
122	20250410	175100	440978495	4470	4470	4470	4470	938
123	20250410	175000	440978495	4470	4470	4470	4470	0
124	20250410	174900	440978495	4470	4470	4470	4470	0
125	20250410	174800	440978495	4470	4470	4470	4470	0
126	20250410	174700	440978495	4470	4470	4470	4470	0
127	20250410	174600	440978495	4470	4470	4470	4470	0
128	20250410	174500	440978495	4470	4470	4470	4470	0
129	20250410	174400	440978495	4470	4470	4470	4470	0
130	20250410	174300	440978495	4470	4470	4470	4470	0
131	20250410	174200	440978495	4470	4470	4470	4470	0
132	20250410	174100	440978495	4470	4470	4470	4470	0
133	20250410	174000	440978495	4470	4470	4470	4470	0
134	20250410	173900	440978495	4470	4470	4470	4470	0
135	20250410	173800	440978495	4470	4470	4470	4470	0
136	20250410	173700	440978495	4470	4470	4470	4470	0
137	20250410	173600	440978495	4470	4470	4470	4470	0
138	20250410	173500	440978495	4470	4470	4470	4470	0
139	20250410	173400	440978495	4470	4470	4470	4470	0
140	20250410	173300	440978495	4470	4470	4470	4470	0
141	20250410	173200	440978495	4470	4470	4470	4470	0
142	20250410	173100	440978495	4470	4470	4470	4470	0
143	20250410	173000	440978495	4470	4470	4470	4470	0
144	20250410	172900	440978495	4470	4470	4470	4470	0
145	20250410	172800	440978495	4470	4470	4470	4470	0
146	20250410	172700	440978495	4470	4470	4470	4470	0
147	20250410	172600	440978495	4470	4470	4470	4470	0
148	20250410	172500	440978495	4470	4470	4470	4470	0
149	20250410	172400	440978495	4470	4470	4470	4470	0
150	20250410	172300	440978495	4470	4470	4470	4470	0
151	20250410	172200	440978495	4470	4470	4470	4470	0
152	20250410	172100	440978495	4470	4470	4470	4470	938
153	20250410	172000	440978495	4470	4470	4470	4470	0
154	20250410	171900	440978495	4470	4470	4470	4470	0
155	20250410	171800	440978495	4470	4470	4470	4470	0
156	20250410	171700	440978495	4470	4470	4470	4470	0
157	20250410	171600	440978495	4470	4470	4470	4470	0
158	20250410	171500	440978495	4470	4470	4470	4470	0
159	20250410	171400	440978495	4470	4470	4470	4470	0
160	20250410	171300	440978495	4470	4470	4470	4470	0
161	20250410	171200	440978495	4470	4470	4470	4470	0
162	20250410	171100	440978495	4470	4470	4470	4470	0
163	20250410	171000	440978495	4470	4470	4470	4470	0
164	20250410	170900	440978495	4470	4470	4470	4470	0
165	20250410	170800	440978495	4470	4470	4470	4470	0
166	20250410	170700	440978495	4470	4470	4470	4470	0
167	20250410	170600	440978495	4470	4470	4470	4470	0
168	20250410	170500	440978495	4470	4470	4470	4470	0
169	20250410	170400	440978495	4470	4470	4470	4470	0
170	20250410	170300	440978495	4470	4470	4470	4470	0
171	20250410	170200	440978495	4470	4470	4470	4470	0
172	20250410	170100	440978495	4470	4470	4470	4470	0
173	20250410	170000	440978495	4470	4470	4470	4470	0
174	20250410	165900	440978495	4470	4470	4470	4470	0
175	20250410	165800	440978495	4470	4470	4470	4470	0
176	20250410	165700	440978495	4470	4470	4470	4470	0
177	20250410	165600	440978495	4470	4470	4470	4470	0
178	20250410	165500	440978495	4470	4470	4470	4470	0
179	20250410	165400	440978495	4470	4470	4470	4470	0
180	20250410	165300	440978495	4470	4470	4470	4470	0
181	20250410	165200	440978495	4470	4470	4470	4470	0
182	20250410	165100	440978495	4470	4470	4470	4470	938
183	20250410	165000	440978495	4470	4470	4470	4470	0
184	20250410	164900	440978495	4470	4470	4470	4470	0
185	20250410	164800	440978495	4470	4470	4470	4470	0
186	20250410	164700	440978495	4470	4470	4470	4470	0
187	20250410	164600	440978495	4470	4470	4470	4470	0
188	20250410	164500	440978495	4470	4470	4470	4470	0
189	20250410	164400	440978495	4470	4470	4470	4470	0
190	20250410	164300	440978495	4470	4470	4470	4470	0
191	20250410	164200	440978495	4470	4470	4470	4470	0
192	20250410	164100	440978495	4470	4470	4470	4470	0
193	20250410	164000	440978495	4470	4470	4470	4470	0
194	20250410	163900	440978495	4470	4470	4470	4470	0
195	20250410	163800	440978495	4470	4470	4470	4470	0
196	20250410	163700	440978495	4470	4470	4470	4470	0
197	20250410	163600	440978495	4470	4470	4470	4470	0
198	20250410	163500	440978495	4470	4470	4470	4470	0
199	20250410	163400	440978495	4470	4470	4470	4470	0
200	20250410	163300	440978495	4470	4470	4470	4470	0
201	20250410	163200	440978495	4470	4470	4470	4470	0
202	20250410	163100	440978495	4470	4470	4470	4470	0
203	20250410	163000	440978495	4470	4470	4470	4470	0
204	20250410	162900	440978495	4470	4470	4470	4470	0
205	20250410	162800	440978495	4470	4470	4470	4470	0
206	20250410	162700	440978495	4470	4470	4470	4470	0
207	20250410	162600	440978495	4470	4470	4470	4470	0
208	20250410	162500	440978495	4470	4470	4470	4470	0
209	20250410	162400	440978495	4470	4470	4470	4470	0
210	20250410	162300	440978495	4470	4470	4470	4470	0
211	20250410	162200	440978495	4470	4470	4470	4470	0
212	20250410	162100	440978495	4470	4470	4470	4470	938
213	20250410	162000	440978495	4470	4470	4470	4470	0
214	20250410	161900	440978495	4470	4470	4470	4470	0
215	20250410	161800	440978495	4470	4470	4470	4470	0
216	20250410	161700	440978495	4470	4470	4470	4470	0
217	20250410	161600	440978495	4470	4470	4470	4470	0
218	20250410	161500	440978495	4470	4470	4470	4470	0
219	20250410	161400	440978495	4470	4470	4470	4470	0
220	20250410	161300	440978495	4470	4470	4470	4470	0
221	20250410	161200	440978495	4470	4470	4470	4470	0
222	20250410	161100	440978495	4470	4470	4470	4470	0
223	20250410	161000	440978495	4470	4470	4470	4470	0
224	20250410	160900	440978495	4470	4470	4470	4470	0
225	20250410	160800	440978495	4470	4470	4470	4470	0
226	20250410	160700	440978495	4470	4470	4470	4470	0
227	20250410	160600	440978495	4470	4470	4470	4470	0
228	20250410	160500	440978495	4470	4470	4470	4470	0
229	20250410	160400	440978495	4470	4470	4470	4470	0
230	20250410	160300	440978495	4470	4470	4470	4470	0
231	20250410	160200	440978495	4470	4470	4470	4470	0
232	20250410	160100	440978495	4470	4470	4470	4470	0
233	20250410	160000	440978495	4470	4470	4470	4470	0
234	20250410	155900	440978495	4470	4470	4470	4470	0
235	20250410	155800	440978495	4470	4470	4470	4470	0
236	20250410	155700	440978495	4470	4470	4470	4470	0
237	20250410	155600	440978495	4470	4470	4470	4470	0
238	20250410	155500	440978495	4470	4470	4470	4470	0
239	20250410	155400	440978495	4470	4470	4470	4470	0
240	20250410	155300	440978495	4470	4470	4470	4470	0
241	20250410	155200	440978495	4470	4470	4470	4470	0
242	20250410	155100	440978495	4470	4470	4470	4470	938
243	20250410	155000	440978495	4470	4470	4470	4470	0
244	20250410	154900	440978495	4470	4470	4470	4470	0
245	20250410	154800	440978495	4470	4470	4470	4470	0
246	20250410	154700	440978495	4470	4470	4470	4470	0
247	20250410	154600	440978495	4470	4470	4470	4470	0
248	20250410	154500	440978495	4470	4470	4470	4470	0
249	20250410	154400	440978495	4470	4470	4470	4470	0
250	20250410	154300	440978495	4470	4470	4470	4470	0
251	20250410	154200	440978495	4470	4470	4470	4470	0
252	20250410	154100	440978495	4470	4470	4470	4470	0
253	20250410	154000	440978495	4470	4470	4470	4470	0
254	20250410	153900	440978495	4470	4470	4470	4470	0
255	20250410	153800	440978495	4470	4470	4470	4470	0
256	20250410	153700	440978495	4470	4470	4470	4470	0
257	20250410	153600	440978495	4470	4470	4470	4470	0
258	20250410	153500	440978495	4470	4470	4470	4470	0
259	20250410	153400	440978495	4470	4470	4470	4470	0
260	20250410	153300	440978495	4470	4470	4470	4470	0
261	20250410	153200	440978495	4470	4470	4470	4470	0
262	20250410	153100	440978495	4470	4470	4470	4470	0
263	20250410	153000	440978495	4470	4470	4470	4470	938
264	20250410	152900	436785635	4460	4460	4460	4460	0
265	20250410	152800	436785635	4460	4460	4460	4460	0
266	20250410	152700	436785635	4460	4460	4460	4460	0
267	20250410	152600	436785635	4460	4460	4460	4460	0
268	20250410	152500	436785635	4460	4460	4460	4460	0
269	20250410	152400	436785635	4460	4460	4460	4460	0
270	20250410	152300	436785635	4460	4460	4460	4460	0
271	20250410	152200	436785635	4460	4460	4460	4460	0
272	20250410	152100	436785635	4460	4460	4460	4460	0
273	20250410	152000	436785635	4460	4460	4460	4460	0
274	20250410	151900	436785635	4460	4460	4460	4460	32
275	20250410	151800	436642915	4460	4440	4460	4440	571
276	20250410	151700	434106635	4460	4455	4460	4445	1192
277	20250410	151600	428805260	4465	4465	4465	4465	42
278	20250410	151500	428617730	4465	4465	4465	4465	0
279	20250410	151400	428617730	4465	4465	4465	4465	0
280	20250410	151300	428617730	4465	4465	4465	4465	879
281	20250410	151200	424692995	4465	4465	4465	4465	200
282	20250410	151100	423799995	4470	4470	4470	4470	0
283	20250410	151000	423799995	4470	4470	4470	4470	0
284	20250410	150900	423799995	4470	4470	4470	4470	0
285	20250410	150800	423799995	4470	4470	4470	4470	0
286	20250410	150700	423799995	4470	4460	4470	4460	1563
287	20250410	150600	416823700	4470	4470	4470	4470	0
288	20250410	150500	416823700	4470	4465	4470	4465	393
289	20250410	150400	415067965	4465	4465	4465	4465	0
290	20250410	150300	415067965	4465	4465	4465	4465	0
291	20250410	150200	415067965	4465	4465	4465	4465	2
292	20250410	150100	415059035	4465	4465	4465	4465	0
293	20250410	150000	415059035	4465	4465	4465	4465	2
294	20250410	145900	415050105	4465	4465	4465	4465	0
295	20250410	145800	415050105	4465	4465	4465	4465	0
296	20250410	145700	415050105	4465	4465	4465	4465	1
297	20250410	145600	415045640	4465	4465	4465	4465	0
298	20250410	145500	415045640	4465	4465	4465	4465	0
299	20250410	145400	415045640	4465	4465	4465	4465	0
300	20250410	145300	415045640	4465	4465	4465	4465	0
301	20250410	145200	415045640	4465	4465	4465	4465	0
302	20250410	145100	415045640	4465	4465	4465	4465	0
303	20250410	145000	415045640	4465	4465	4465	4465	0
304	20250410	144900	415045640	4465	4465	4465	4445	1454
305	20250410	144800	408577670	4455	4455	4455	4455	350
306	20250410	144700	407018420	4470	4470	4470	4470	0
307	20250410	144600	407018420	4470	4470	4470	4470	0
308	20250410	144500	407018420	4470	4470	4470	4470	0
309	20250410	144400	407018420	4470	4470	4470	4470	0
310	20250410	144300	407018420	4470	4470	4470	4470	271
311	20250410	144200	405807050	4470	4465	4470	4465	101
312	20250410	144100	405356080	4465	4465	4465	4465	0
313	20250410	144000	405356080	4465	4445	4465	4445	1441
314	20250410	143900	398950815	4465	4465	4465	4465	1
315	20250410	143800	398946350	4465	4465	4465	4465	0
316	20250410	143700	398946350	4465	4465	4465	4465	0
317	20250410	143600	398946350	4465	4465	4465	4465	0
318	20250410	143500	398946350	4465	4465	4465	4465	0
319	20250410	143400	398946350	4465	4465	4465	4465	0
320	20250410	143300	398946350	4465	4465	4465	4465	22
321	20250410	143200	398848120	4465	4465	4465	4465	101
322	20250410	143100	398397155	4465	4465	4465	4465	0
323	20250410	143000	398397155	4465	4465	4465	4465	0
324	20250410	142900	398397155	4465	4455	4465	4450	489
325	20250410	142800	396219405	4465	4465	4465	4465	0
326	20250410	142700	396219405	4465	4465	4465	4465	481
327	20250410	142600	394071740	4465	4465	4465	4465	0
328	20250410	142500	394071740	4465	4465	4465	4465	0
329	20250410	142400	394071740	4465	4460	4465	4460	310
330	20250410	142300	392687720	4460	4460	4460	4460	82
331	20250410	142200	392322000	4460	4460	4460	4460	0
332	20250410	142100	392322000	4460	4460	4460	4460	0
333	20250410	142000	392322000	4460	4455	4460	4455	830
334	20250410	141900	388620365	4450	4450	4450	4450	0
335	20250410	141800	388620365	4450	4450	4450	4450	0
336	20250410	141700	388620365	4450	4450	4450	4450	0
337	20250410	141600	388620365	4450	4455	4455	4450	707
338	20250410	141500	385474210	4455	4455	4455	4455	568
339	20250410	141400	382943770	4450	4450	4450	4450	30
340	20250410	141300	382810270	4450	4450	4450	4450	60
341	20250410	141200	382543270	4445	4445	4445	4445	54
342	20250410	141100	382303240	4445	4445	4445	4445	0
343	20250410	141000	382303240	4445	4445	4445	4445	100
344	20250410	140900	381858740	4445	4445	4445	4445	0
345	20250410	140800	381858740	4445	4445	4445	4445	0
346	20250410	140700	381858740	4445	4445	4445	4445	0
347	20250410	140600	381858740	4445	4445	4445	4445	0
348	20250410	140500	381858740	4445	4445	4445	4445	0
349	20250410	140400	381858740	4445	4440	4445	4440	18
350	20250410	140300	381778755	4440	4440	4440	4440	0
351	20250410	140200	381778755	4440	4440	4440	4440	0
352	20250410	140100	381778755	4440	4445	4445	4440	131
353	20250410	140000	381196510	4450	4450	4450	4450	0
354	20250410	135900	381196510	4450	4450	4450	4450	3
355	20250410	135800	381183160	4445	4445	4445	4445	122
356	20250410	135700	380640870	4445	4445	4445	4445	0
357	20250410	135600	380640870	4445	4445	4445	4445	0
358	20250410	135500	380640870	4445	4445	4445	4445	20
359	20250410	135400	380551970	4450	4450	4450	4450	0
360	20250410	135300	380551970	4450	4450	4450	4450	0
361	20250410	135200	380551970	4450	4450	4450	4450	0
362	20250410	135100	380551970	4450	4450	4450	4450	0
363	20250410	135000	380551970	4450	4450	4450	4450	330
364	20250410	134900	379083470	4440	4440	4440	4440	100
365	20250410	134800	378639470	4440	4440	4440	4440	0
366	20250410	134700	378639470	4440	4440	4440	4440	0
367	20250410	134600	378639470	4440	4440	4440	4440	0
368	20250410	134500	378639470	4440	4440	4440	4440	0
369	20250410	134400	378639470	4440	4440	4440	4440	0
370	20250410	134300	378639470	4440	4440	4440	4440	258
371	20250410	134200	377493950	4445	4445	4450	4445	270
372	20250410	134100	376293750	4445	4445	4445	4445	0
373	20250410	134000	376293750	4445	4445	4445	4445	85
374	20250410	133900	375915925	4450	4450	4450	4450	0
375	20250410	133800	375915925	4450	4450	4450	4450	0
376	20250410	133700	375915925	4450	4450	4450	4450	0
377	20250410	133600	375915925	4450	4450	4450	4450	0
378	20250410	133500	375915925	4450	4450	4450	4450	96
379	20250410	133400	375488725	4445	4440	4445	4440	241
380	20250410	133300	374418100	4440	4440	4440	4440	0
381	20250410	133200	374418100	4440	4440	4440	4440	0
382	20250410	133100	374418100	4440	4440	4440	4440	0
383	20250410	133000	374418100	4440	4440	4440	4440	32
384	20250410	132900	374276020	4440	4440	4440	4440	0
385	20250410	132800	374276020	4440	4440	4440	4440	68
386	20250410	132700	373974100	4440	4430	4440	4430	31
387	20250410	132600	373836760	4445	4445	4445	4445	0
388	20250410	132500	373836760	4445	4445	4445	4445	1
389	20250410	132400	373832315	4440	4425	4440	4425	59
390	20250410	132300	373570370	4445	4445	4445	4445	0
391	20250410	132200	373570370	4445	4445	4445	4445	0
392	20250410	132100	373570370	4445	4445	4445	4445	0
393	20250410	132000	373570370	4445	4445	4445	4445	0
394	20250410	131900	373570370	4445	4425	4445	4425	2
395	20250410	131800	373561500	4440	4425	4440	4425	59
396	20250410	131700	373299555	4445	4445	4445	4445	0
397	20250410	131600	373299555	4445	4445	4445	4445	1
398	20250410	131500	373295110	4425	4435	4435	4425	2
399	20250410	131400	373286250	4430	4430	4430	4430	0
400	20250410	131300	373286250	4430	4430	4430	4430	0
401	20250410	131200	373286250	4430	4430	4430	4430	0
402	20250410	131100	373286250	4430	4415	4430	4415	348
403	20250410	131000	371749400	4415	4415	4415	4415	0
404	20250410	130900	371749400	4415	4415	4415	4415	0
405	20250410	130800	371749400	4415	4415	4415	4415	27
406	20250410	130700	371630195	4415	4415	4415	4415	0
407	20250410	130600	371630195	4415	4410	4415	4410	86
408	20250410	130500	371250925	4405	4405	4405	4405	0
409	20250410	130400	371250925	4405	4405	4405	4405	0
410	20250410	130300	371250925	4405	4405	4405	4405	0
411	20250410	130200	371250925	4405	4405	4405	4405	0
412	20250410	130100	371250925	4405	4405	4405	4405	0
413	20250410	130000	371250925	4405	4405	4405	4405	0
414	20250410	125900	371250925	4405	4405	4405	4405	0
415	20250410	125800	371250925	4405	4405	4405	4405	0
416	20250410	125700	371250925	4405	4405	4405	4405	0
417	20250410	125600	371250925	4405	4405	4405	4405	0
418	20250410	125500	371250925	4405	4405	4405	4405	0
419	20250410	125400	371250925	4405	4405	4405	4405	0
420	20250410	125300	371250925	4405	4410	4410	4400	112
421	20250410	125200	370757020	4405	4405	4405	4405	0
422	20250410	125100	370757020	4405	4405	4405	4405	0
423	20250410	125000	370757020	4405	4405	4405	4405	96
424	20250410	124900	370334140	4410	4410	4410	4410	0
425	20250410	124800	370334140	4410	4410	4410	4410	0
426	20250410	124700	370334140	4410	4410	4410	4410	900
427	20250410	124600	366365140	4410	4410	4410	4410	0
428	20250410	124500	366365140	4410	4410	4410	4410	0
429	20250410	124400	366365140	4410	4410	4410	4410	0
430	20250410	124300	366365140	4410	4410	4410	4410	0
431	20250410	124200	366365140	4410	4410	4410	4410	0
432	20250410	124100	366365140	4410	4410	4410	4410	0
433	20250410	124000	366365140	4410	4410	4410	4410	0
434	20250410	123900	366365140	4410	4410	4410	4410	1
435	20250410	123800	366360730	4410	4410	4410	4410	1
436	20250410	123700	366356320	4410	4410	4410	4410	2
437	20250410	123600	366347500	4410	4410	4410	4410	0
438	20250410	123500	366347500	4410	4405	4410	4405	36
439	20250410	123400	366188915	4405	4405	4405	4405	0
440	20250410	123300	366188915	4405	4405	4405	4405	0
441	20250410	123200	366188915	4405	4405	4405	4405	0
442	20250410	123100	366188915	4405	4405	4405	4405	0
443	20250410	123000	366188915	4405	4405	4405	4405	0
444	20250410	122900	366188915	4405	4405	4405	4405	0
445	20250410	122800	366188915	4405	4410	4410	4400	155
446	20250410	122700	365506640	4415	4415	4415	4415	0
447	20250410	122600	365506640	4415	4415	4415	4415	0
448	20250410	122500	365506640	4415	4410	4415	4410	101
449	20250410	122400	365061225	4415	4415	4415	4415	0
450	20250410	122300	365061225	4415	4405	4415	4405	102
451	20250410	122200	364611450	4410	4405	4410	4405	21
452	20250410	122100	364518940	4405	4400	4405	4400	51
453	20250410	122000	364294290	4410	4410	4410	4410	0
454	20250410	121900	364294290	4410	4410	4410	4410	0
455	20250410	121800	364294290	4410	4405	4410	4405	51
456	20250410	121700	364069515	4405	4405	4405	4405	0
457	20250410	121600	364069515	4405	4400	4405	4400	1069
458	20250410	121500	359365910	4400	4400	4400	4400	0
459	20250410	121400	359365910	4400	4400	4400	4400	1
460	20250410	121300	359361510	4400	4410	4410	4390	1265
461	20250410	121200	353801310	4410	4410	4415	4410	35
462	20250410	121100	353646905	4410	4405	4410	4405	317
463	20250410	121000	352250515	4415	4415	4415	4415	0
464	20250410	120900	352250515	4415	4415	4415	4415	0
465	20250410	120800	352250515	4415	4415	4415	4415	0
466	20250410	120700	352250515	4415	4415	4415	4415	0
467	20250410	120600	352250515	4415	4405	4415	4405	300
468	20250410	120500	350929000	4405	4405	4405	4405	0
469	20250410	120400	350929000	4405	4405	4405	4405	0
470	20250410	120300	350929000	4405	4405	4405	4405	0
471	20250410	120200	350929000	4405	4405	4405	4405	0
472	20250410	120100	350929000	4405	4405	4405	4405	3
473	20250410	120000	350915785	4405	4405	4405	4405	0
474	20250410	115900	350915785	4405	4400	4405	4400	21
475	20250410	115800	350823380	4405	4405	4405	4405	0
476	20250410	115700	350823380	4405	4405	4405	4405	0
477	20250410	115600	350823380	4405	4405	4405	4405	0
478	20250410	115500	350823380	4405	4400	4405	4400	1095
479	20250410	115400	346000240	4400	4400	4400	4400	0
480	20250410	115300	346000240	4400	4400	4400	4400	0
481	20250410	115200	346000240	4400	4400	4400	4400	0
482	20250410	115100	346000240	4400	4400	4400	4400	1
483	20250410	115000	345995840	4395	4395	4395	4395	0
484	20250410	114900	345995840	4395	4395	4395	4395	0
485	20250410	114800	345995840	4395	4395	4395	4395	0
486	20250410	114700	345995840	4395	4400	4400	4395	991
487	20250410	114600	341640340	4415	4415	4415	4415	0
488	20250410	114500	341640340	4415	4415	4415	4415	0
489	20250410	114400	341640340	4415	4415	4415	4415	1
490	20250410	114300	341635925	4410	4410	4410	4410	0
491	20250410	114200	341635925	4410	4410	4410	4410	15
492	20250410	114100	341569775	4410	4410	4410	4410	0
493	20250410	114000	341569775	4410	4410	4410	4410	10
494	20250410	113900	341525675	4410	4410	4410	4410	0
495	20250410	113800	341525675	4410	4410	4410	4410	20
496	20250410	113700	341437475	4410	4410	4410	4410	0
497	20250410	113600	341437475	4410	4410	4410	4410	10
498	20250410	113500	341393375	4410	4410	4410	4410	0
499	20250410	113400	341393375	4410	4405	4410	4405	4
500	20250410	113300	341375750	4405	4405	4405	4405	100
501	20250410	113200	340935250	4410	4410	4410	4410	0
502	20250410	113100	340935250	4410	4410	4410	4410	0
503	20250410	113000	340935250	4410	4410	4410	4410	0
504	20250410	112900	340935250	4410	4410	4410	4410	0
505	20250410	112800	340935250	4410	4410	4410	4410	0
506	20250410	112700	340935250	4410	4410	4410	4410	0
507	20250410	112600	340935250	4410	4400	4410	4400	3
508	20250410	112500	340922035	4405	4405	4405	4405	0
509	20250410	112400	340922035	4405	4405	4405	4405	0
510	20250410	112300	340922035	4405	4400	4405	4400	2
511	20250410	112200	340913230	4405	4400	4405	4400	3
512	20250410	112100	340900025	4395	4405	4405	4395	2
513	20250410	112000	340891225	4400	4400	4400	4400	11
514	20250410	111900	340842825	4395	4395	4395	4395	6
515	20250410	111800	340816455	4390	4385	4390	4380	156
516	20250410	111700	340132920	4400	4390	4400	4380	113
517	20250410	111600	339637455	4400	4400	4400	4400	0
518	20250410	111500	339637455	4400	4400	4400	4395	634
519	20250410	111400	336850735	4415	4405	4420	4405	29
520	20250410	111300	336722785	4415	4415	4415	4415	1
521	20250410	111200	336718370	4405	4405	4405	4405	1
522	20250410	111100	336713965	4415	4415	4415	4415	20
523	20250410	111000	336625665	4420	4420	4420	4420	0
524	20250410	110900	336625665	4420	4415	4420	4415	6
525	20250410	110800	336599170	4415	4415	4415	4415	74
526	20250410	110700	336272460	4415	4415	4415	4415	0
527	20250410	110600	336272460	4415	4410	4415	4410	2
528	20250410	110500	336263635	4410	4405	4410	4395	45
529	20250410	110400	336065245	4405	4395	4405	4395	8
530	20250410	110300	336030015	4400	4425	4430	4355	5424
531	20250410	110200	312187065	4425	4420	4425	4420	2
532	20250410	110100	312178220	4430	4420	4430	4410	1173
533	20250410	110000	306987665	4415	4440	4440	4390	2938
534	20250410	105900	294072160	4430	4425	4450	4405	5148
535	20250410	105800	271309385	4430	4430	4430	4420	3002
536	20250410	105700	258020810	4445	4435	4445	4435	1509
537	20250410	105600	251328220	4450	4440	4450	4440	22
538	20250410	105500	251230530	4485	4485	4485	4485	0
539	20250410	105400	251230530	4485	4430	4490	4430	422
540	20250410	105300	249343680	4460	4420	4470	4420	306
541	20250410	105200	247979715	4430	4430	4430	4430	1
542	20250410	105100	247975285	4430	4410	4430	4410	1436
543	20250410	105000	241637310	4420	4420	4420	4410	47
544	20250410	104900	241430010	4420	4420	4420	4420	1
545	20250410	104800	241425590	4415	4420	4420	4415	385
546	20250410	104700	239724515	4435	4435	4435	4420	1429
547	20250410	104600	233398820	4450	4440	4450	4435	38
548	20250410	104500	233229915	4450	4440	4450	4440	902
549	20250410	104400	229225025	4435	4440	4450	4430	5271
550	20250410	104300	205857190	4440	4440	4440	4440	86
551	20250410	104200	205475350	4455	4445	4455	4445	105
552	20250410	104100	205008605	4460	4460	4460	4460	0
553	20250410	104000	205008605	4460	4460	4460	4460	1
554	20250410	103900	205004145	4440	4440	4440	4440	0
555	20250410	103800	205004145	4440	4465	4465	4440	275
556	20250410	103700	203781270	4465	4465	4465	4465	5
557	20250410	103600	203758945	4465	4465	4465	4465	0
558	20250410	103500	203758945	4465	4465	4465	4465	0
559	20250410	103400	203758945	4465	4460	4465	4440	35
560	20250410	103300	203602700	4465	4455	4465	4445	5749
561	20250410	103200	178020085	4455	4455	4455	4450	876
562	20250410	103100	174121440	4455	4455	4455	4450	222
563	20250410	103000	173133285	4455	4470	4470	4450	1163
564	20250410	102900	167949385	4480	4480	4480	4480	0
565	20250410	102800	167949385	4480	4460	4480	4455	411
566	20250410	102700	166115930	4480	4480	4485	4480	1287
567	20250410	102600	160344960	4480	4455	4480	4455	73
568	20250410	102500	160018520	4455	4455	4455	4455	11
569	20250410	102400	159969515	4480	4475	4480	4475	225
570	20250410	102300	158962020	4485	4470	4485	4450	1160
571	20250410	102200	153775465	4465	4465	4465	4465	1
572	20250410	102100	153771000	4475	4480	4485	4450	871
573	20250410	102000	149894350	4475	4470	4495	4450	4000
574	20250410	101900	131998295	4500	4465	4500	4445	5515
575	20250410	101800	107248300	4440	4430	4460	4425	2669
576	20250410	101700	95399955	4425	4420	4425	4420	1896
577	20250410	101600	87010410	4405	4405	4420	4405	2788
578	20250410	101500	74717895	4405	4395	4405	4395	3239
579	20250410	101400	60466545	4395	4395	4395	4395	113
580	20250410	101300	59969910	4400	4395	4400	4395	401
581	20250410	101200	58207510	4380	4380	4380	4380	1
582	20250410	101100	58203130	4395	4390	4395	4390	302
583	20250410	101000	56876300	4390	4390	4390	4390	1
584	20250410	100900	56871910	4390	4380	4390	4380	315
585	20250410	100800	55489760	4380	4380	4380	4380	3
586	20250410	100700	55476620	4375	4375	4375	4375	119
587	20250410	100600	54955995	4385	4385	4385	4385	0
588	20250410	100500	54955995	4385	4385	4385	4385	0
589	20250410	100400	54955995	4385	4380	4385	4380	300
590	20250410	100300	53641050	4385	4385	4385	4385	0
591	20250410	100200	53641050	4385	4385	4385	4385	0
592	20250410	100100	53641050	4385	4385	4385	4385	0
593	20250410	100000	53641050	4385	4385	4385	4385	0
594	20250410	095900	53641050	4385	4385	4385	4385	0
595	20250410	095800	53641050	4385	4385	4385	4385	0
596	20250410	095700	53641050	4385	4385	4385	4385	6
597	20250410	095600	53614740	4370	4370	4370	4370	0
598	20250410	095500	53614740	4370	4370	4370	4370	0
599	20250410	095400	53614740	4370	4370	4370	4370	10
600	20250410	095300	53571040	4370	4370	4370	4370	154
601	20250410	095200	52898060	4370	4370	4370	4370	0
602	20250410	095100	52898060	4370	4370	4370	4370	0
603	20250410	095000	52898060	4370	4365	4385	4365	10
604	20250410	094900	52854295	4385	4385	4385	4385	0
605	20250410	094800	52854295	4385	4385	4385	4385	0
606	20250410	094700	52854295	4385	4385	4385	4385	3
607	20250410	094600	52841140	4385	4385	4385	4385	0
608	20250410	094500	52841140	4385	4385	4385	4385	0
609	20250410	094400	52841140	4385	4375	4385	4370	27
610	20250410	094300	52723070	4370	4385	4385	4370	52
611	20250410	094200	52495500	4385	4385	4385	4385	0
612	20250410	094100	52495500	4385	4385	4385	4385	0
613	20250410	094000	52495500	4385	4385	4385	4385	0
614	20250410	093900	52495500	4385	4380	4385	4370	32
615	20250410	093800	52355215	4375	4375	4375	4375	50
616	20250410	093700	52136465	4385	4385	4385	4385	0
617	20250410	093600	52136465	4385	4385	4385	4385	1
618	20250410	093500	52132080	4390	4390	4390	4390	0
619	20250410	093400	52132080	4390	4390	4390	4390	0
620	20250410	093300	52132080	4390	4390	4390	4390	0
621	20250410	093200	52132080	4390	4385	4390	4385	7
622	20250410	093100	52101380	4390	4390	4390	4390	16
623	20250410	093000	52031140	4390	4380	4390	4380	44
624	20250410	092900	51838260	4380	4375	4380	4375	86
625	20250410	092800	51461990	4375	4375	4375	4375	10
626	20250410	092700	51418240	4385	4385	4385	4365	232
627	20250410	092600	50401120	4385	4385	4385	4385	5
628	20250410	092500	50379195	4390	4390	4390	4390	0
629	20250410	092400	50379195	4390	4375	4390	4375	62
630	20250410	092300	50107825	4375	4380	4380	4360	23
631	20250410	092200	50007450	4350	4380	4380	4350	22
632	20250410	092100	49911480	4350	4390	4390	4350	398
633	20250410	092000	48176885	4400	4400	4400	4400	0
634	20250410	091900	48176885	4400	4400	4400	4400	0
635	20250410	091800	48176885	4400	4390	4400	4390	615
636	20250410	091700	45475230	4400	4390	4400	4375	622
637	20250410	091600	42745490	4395	4395	4395	4395	1
638	20250410	091500	42741095	4385	4395	4405	4380	1101
639	20250410	091400	37909035	4370	4365	4405	4360	1628
640	20250410	091300	30770000	4375	4355	4375	4355	4765
641	20250410	091200	9969960	4350	4350	4350	4350	0
642	20250410	091100	9969960	4350	4350	4350	4350	186
643	20250410	091000	9160860	4350	4350	4350	4350	1
644	20250410	090900	9156510	4330	4330	4350	4330	601
645	20250410	090800	6554160	4340	4340	4340	4340	0
646	20250410	090700	6554160	4340	4340	4340	4340	40
647	20250410	090600	6380560	4350	4350	4350	4350	0
648	20250410	090500	6380560	4350	4355	4355	4350	986
649	20250410	090400	2091380	4355	4355	4355	4355	23
650	20250410	090300	1991215	4350	4350	4350	4350	0
651	20250410	090200	1991215	4350	4350	4350	4350	5
652	20250410	090100	1969465	4355	4355	4355	4355	39
653	20250410	090000	1799620	4340	4325	4400	4325	416