KissMeData/085670/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	194000	460212370	4080	4080	4080	4080	6419
3	20250410	193900	460212370	4080	4080	4080	4080	0
4	20250410	193800	460212370	4080	4080	4080	4080	0
5	20250410	193700	460212370	4080	4080	4080	4080	0
6	20250410	193600	460212370	4080	4080	4080	4080	0
7	20250410	193500	460212370	4080	4080	4080	4080	0
8	20250410	193400	460212370	4080	4080	4080	4080	0
9	20250410	193300	460212370	4080	4080	4080	4080	0
10	20250410	193200	460212370	4080	4080	4080	4080	0
11	20250410	193100	460212370	4080	4080	4080	4080	0
12	20250410	193000	460212370	4080	4080	4080	4080	0
13	20250410	192900	460212370	4080	4080	4080	4080	0
14	20250410	192800	460212370	4080	4080	4080	4080	0
15	20250410	192700	460212370	4080	4080	4080	4080	0
16	20250410	192600	460212370	4080	4080	4080	4080	0
17	20250410	192500	460212370	4080	4080	4080	4080	0
18	20250410	192400	460212370	4080	4080	4080	4080	0
19	20250410	192300	460212370	4080	4080	4080	4080	0
20	20250410	192200	460212370	4080	4080	4080	4080	0
21	20250410	192100	460212370	4080	4080	4080	4080	0
22	20250410	192000	460212370	4080	4080	4080	4080	0
23	20250410	191900	460212370	4080	4080	4080	4080	0
24	20250410	191800	460212370	4080	4080	4080	4080	0
25	20250410	191700	460212370	4080	4080	4080	4080	0
26	20250410	191600	460212370	4080	4080	4080	4080	0
27	20250410	191500	460212370	4080	4080	4080	4080	0
28	20250410	191400	460212370	4080	4080	4080	4080	0
29	20250410	191300	460212370	4080	4080	4080	4080	0
30	20250410	191200	460212370	4080	4080	4080	4080	0
31	20250410	191100	460212370	4080	4080	4080	4080	0
32	20250410	191000	460212370	4080	4080	4080	4080	6419
33	20250410	190900	460212370	4080	4080	4080	4080	0
34	20250410	190800	460212370	4080	4080	4080	4080	0
35	20250410	190700	460212370	4080	4080	4080	4080	0
36	20250410	190600	460212370	4080	4080	4080	4080	0
37	20250410	190500	460212370	4080	4080	4080	4080	0
38	20250410	190400	460212370	4080	4080	4080	4080	0
39	20250410	190300	460212370	4080	4080	4080	4080	0
40	20250410	190200	460212370	4080	4080	4080	4080	0
41	20250410	190100	460212370	4080	4080	4080	4080	0
42	20250410	190000	460212370	4080	4080	4080	4080	0
43	20250410	185900	460212370	4080	4080	4080	4080	0
44	20250410	185800	460212370	4080	4080	4080	4080	0
45	20250410	185700	460212370	4080	4080	4080	4080	0
46	20250410	185600	460212370	4080	4080	4080	4080	0
47	20250410	185500	460212370	4080	4080	4080	4080	0
48	20250410	185400	460212370	4080	4080	4080	4080	0
49	20250410	185300	460212370	4080	4080	4080	4080	0
50	20250410	185200	460212370	4080	4080	4080	4080	0
51	20250410	185100	460212370	4080	4080	4080	4080	0
52	20250410	185000	460212370	4080	4080	4080	4080	0
53	20250410	184900	460212370	4080	4080	4080	4080	0
54	20250410	184800	460212370	4080	4080	4080	4080	0
55	20250410	184700	460212370	4080	4080	4080	4080	0
56	20250410	184600	460212370	4080	4080	4080	4080	0
57	20250410	184500	460212370	4080	4080	4080	4080	0
58	20250410	184400	460212370	4080	4080	4080	4080	0
59	20250410	184300	460212370	4080	4080	4080	4080	0
60	20250410	184200	460212370	4080	4080	4080	4080	0
61	20250410	184100	460212370	4080	4080	4080	4080	0
62	20250410	184000	460212370	4080	4080	4080	4080	6419
63	20250410	183900	460212370	4080	4080	4080	4080	0
64	20250410	183800	460212370	4080	4080	4080	4080	0
65	20250410	183700	460212370	4080	4080	4080	4080	0
66	20250410	183600	460212370	4080	4080	4080	4080	0
67	20250410	183500	460212370	4080	4080	4080	4080	0
68	20250410	183400	460212370	4080	4080	4080	4080	0
69	20250410	183300	460212370	4080	4080	4080	4080	0
70	20250410	183200	460212370	4080	4080	4080	4080	0
71	20250410	183100	460212370	4080	4080	4080	4080	0
72	20250410	183000	460212370	4080	4080	4080	4080	0
73	20250410	182900	460212370	4080	4080	4080	4080	0
74	20250410	182800	460212370	4080	4080	4080	4080	0
75	20250410	182700	460212370	4080	4080	4080	4080	0
76	20250410	182600	460212370	4080	4080	4080	4080	0
77	20250410	182500	460212370	4080	4080	4080	4080	0
78	20250410	182400	460212370	4080	4080	4080	4080	0
79	20250410	182300	460212370	4080	4080	4080	4080	0
80	20250410	182200	460212370	4080	4080	4080	4080	0
81	20250410	182100	460212370	4080	4080	4080	4080	0
82	20250410	182000	460212370	4080	4080	4080	4080	0
83	20250410	181900	460212370	4080	4080	4080	4080	0
84	20250410	181800	460212370	4080	4080	4080	4080	0
85	20250410	181700	460212370	4080	4080	4080	4080	0
86	20250410	181600	460212370	4080	4080	4080	4080	0
87	20250410	181500	460212370	4080	4080	4080	4080	0
88	20250410	181400	460212370	4080	4080	4080	4080	0
89	20250410	181300	460212370	4080	4080	4080	4080	0
90	20250410	181200	460212370	4080	4080	4080	4080	0
91	20250410	181100	460212370	4080	4080	4080	4080	0
92	20250410	181000	460212370	4080	4080	4080	4080	6419
93	20250410	180900	460212370	4080	4080	4080	4080	0
94	20250410	180800	460212370	4080	4080	4080	4080	0
95	20250410	180700	460212370	4080	4080	4080	4080	0
96	20250410	180600	460212370	4080	4080	4080	4080	0
97	20250410	180500	460212370	4080	4080	4080	4080	0
98	20250410	180400	460212370	4080	4080	4080	4080	0
99	20250410	180300	460212370	4080	4080	4080	4080	0
100	20250410	180200	460212370	4080	4080	4080	4080	0
101	20250410	180100	460212370	4080	4080	4080	4080	0
102	20250410	180000	460212370	4080	4080	4080	4080	0
103	20250410	175900	460212370	4080	4080	4080	4080	0
104	20250410	175800	460212370	4080	4080	4080	4080	0
105	20250410	175700	460212370	4080	4080	4080	4080	0
106	20250410	175600	460212370	4080	4080	4080	4080	0
107	20250410	175500	460212370	4080	4080	4080	4080	0
108	20250410	175400	460212370	4080	4080	4080	4080	0
109	20250410	175300	460212370	4080	4080	4080	4080	0
110	20250410	175200	460212370	4080	4080	4080	4080	0
111	20250410	175100	460212370	4080	4080	4080	4080	0
112	20250410	175000	460212370	4080	4080	4080	4080	0
113	20250410	174900	460212370	4080	4080	4080	4080	0
114	20250410	174800	460212370	4080	4080	4080	4080	0
115	20250410	174700	460212370	4080	4080	4080	4080	0
116	20250410	174600	460212370	4080	4080	4080	4080	0
117	20250410	174500	460212370	4080	4080	4080	4080	0
118	20250410	174400	460212370	4080	4080	4080	4080	0
119	20250410	174300	460212370	4080	4080	4080	4080	0
120	20250410	174200	460212370	4080	4080	4080	4080	0
121	20250410	174100	460212370	4080	4080	4080	4080	0
122	20250410	174000	460212370	4080	4080	4080	4080	6419
123	20250410	173900	460212370	4080	4080	4080	4080	0
124	20250410	173800	460212370	4080	4080	4080	4080	0
125	20250410	173700	460212370	4080	4080	4080	4080	0
126	20250410	173600	460212370	4080	4080	4080	4080	0
127	20250410	173500	460212370	4080	4080	4080	4080	0
128	20250410	173400	460212370	4080	4080	4080	4080	0
129	20250410	173300	460212370	4080	4080	4080	4080	0
130	20250410	173200	460212370	4080	4080	4080	4080	0
131	20250410	173100	460212370	4080	4080	4080	4080	0
132	20250410	173000	460212370	4080	4080	4080	4080	0
133	20250410	172900	460212370	4080	4080	4080	4080	0
134	20250410	172800	460212370	4080	4080	4080	4080	0
135	20250410	172700	460212370	4080	4080	4080	4080	0
136	20250410	172600	460212370	4080	4080	4080	4080	0
137	20250410	172500	460212370	4080	4080	4080	4080	0
138	20250410	172400	460212370	4080	4080	4080	4080	0
139	20250410	172300	460212370	4080	4080	4080	4080	0
140	20250410	172200	460212370	4080	4080	4080	4080	0
141	20250410	172100	460212370	4080	4080	4080	4080	0
142	20250410	172000	460212370	4080	4080	4080	4080	0
143	20250410	171900	460212370	4080	4080	4080	4080	0
144	20250410	171800	460212370	4080	4080	4080	4080	0
145	20250410	171700	460212370	4080	4080	4080	4080	0
146	20250410	171600	460212370	4080	4080	4080	4080	0
147	20250410	171500	460212370	4080	4080	4080	4080	0
148	20250410	171400	460212370	4080	4080	4080	4080	0
149	20250410	171300	460212370	4080	4080	4080	4080	0
150	20250410	171200	460212370	4080	4080	4080	4080	0
151	20250410	171100	460212370	4080	4080	4080	4080	0
152	20250410	171000	460212370	4080	4080	4080	4080	6419
153	20250410	170900	460212370	4080	4080	4080	4080	0
154	20250410	170800	460212370	4080	4080	4080	4080	0
155	20250410	170700	460212370	4080	4080	4080	4080	0
156	20250410	170600	460212370	4080	4080	4080	4080	0
157	20250410	170500	460212370	4080	4080	4080	4080	0
158	20250410	170400	460212370	4080	4080	4080	4080	0
159	20250410	170300	460212370	4080	4080	4080	4080	0
160	20250410	170200	460212370	4080	4080	4080	4080	0
161	20250410	170100	460212370	4080	4080	4080	4080	0
162	20250410	170000	460212370	4080	4080	4080	4080	0
163	20250410	165900	460212370	4080	4080	4080	4080	0
164	20250410	165800	460212370	4080	4080	4080	4080	0
165	20250410	165700	460212370	4080	4080	4080	4080	0
166	20250410	165600	460212370	4080	4080	4080	4080	0
167	20250410	165500	460212370	4080	4080	4080	4080	0
168	20250410	165400	460212370	4080	4080	4080	4080	0
169	20250410	165300	460212370	4080	4080	4080	4080	0
170	20250410	165200	460212370	4080	4080	4080	4080	0
171	20250410	165100	460212370	4080	4080	4080	4080	0
172	20250410	165000	460212370	4080	4080	4080	4080	0
173	20250410	164900	460212370	4080	4080	4080	4080	0
174	20250410	164800	460212370	4080	4080	4080	4080	0
175	20250410	164700	460212370	4080	4080	4080	4080	0
176	20250410	164600	460212370	4080	4080	4080	4080	0
177	20250410	164500	460212370	4080	4080	4080	4080	0
178	20250410	164400	460212370	4080	4080	4080	4080	0
179	20250410	164300	460212370	4080	4080	4080	4080	0
180	20250410	164200	460212370	4080	4080	4080	4080	0
181	20250410	164100	460212370	4080	4080	4080	4080	0
182	20250410	164000	460212370	4080	4080	4080	4080	6419
183	20250410	163900	460212370	4080	4080	4080	4080	0
184	20250410	163800	460212370	4080	4080	4080	4080	0
185	20250410	163700	460212370	4080	4080	4080	4080	0
186	20250410	163600	460212370	4080	4080	4080	4080	0
187	20250410	163500	460212370	4080	4080	4080	4080	0
188	20250410	163400	460212370	4080	4080	4080	4080	0
189	20250410	163300	460212370	4080	4080	4080	4080	0
190	20250410	163200	460212370	4080	4080	4080	4080	0
191	20250410	163100	460212370	4080	4080	4080	4080	0
192	20250410	163000	460212370	4080	4080	4080	4080	0
193	20250410	162900	460212370	4080	4080	4080	4080	0
194	20250410	162800	460212370	4080	4080	4080	4080	0
195	20250410	162700	460212370	4080	4080	4080	4080	0
196	20250410	162600	460212370	4080	4080	4080	4080	0
197	20250410	162500	460212370	4080	4080	4080	4080	0
198	20250410	162400	460212370	4080	4080	4080	4080	0
199	20250410	162300	460212370	4080	4080	4080	4080	0
200	20250410	162200	460212370	4080	4080	4080	4080	0
201	20250410	162100	460212370	4080	4080	4080	4080	0
202	20250410	162000	460212370	4080	4080	4080	4080	0
203	20250410	161900	460212370	4080	4080	4080	4080	0
204	20250410	161800	460212370	4080	4080	4080	4080	0
205	20250410	161700	460212370	4080	4080	4080	4080	0
206	20250410	161600	460212370	4080	4080	4080	4080	0
207	20250410	161500	460212370	4080	4080	4080	4080	0
208	20250410	161400	460212370	4080	4080	4080	4080	0
209	20250410	161300	460212370	4080	4080	4080	4080	0
210	20250410	161200	460212370	4080	4080	4080	4080	0
211	20250410	161100	460212370	4080	4080	4080	4080	0
212	20250410	161000	460212370	4080	4080	4080	4080	6419
213	20250410	160900	460212370	4080	4080	4080	4080	0
214	20250410	160800	460212370	4080	4080	4080	4080	0
215	20250410	160700	460212370	4080	4080	4080	4080	0
216	20250410	160600	460212370	4080	4080	4080	4080	0
217	20250410	160500	460212370	4080	4080	4080	4080	0
218	20250410	160400	460212370	4080	4080	4080	4080	0
219	20250410	160300	460212370	4080	4080	4080	4080	0
220	20250410	160200	460212370	4080	4080	4080	4080	0
221	20250410	160100	460212370	4080	4080	4080	4080	0
222	20250410	160000	460212370	4080	4080	4080	4080	0
223	20250410	155900	460212370	4080	4080	4080	4080	0
224	20250410	155800	460212370	4080	4080	4080	4080	0
225	20250410	155700	460212370	4080	4080	4080	4080	0
226	20250410	155600	460212370	4080	4080	4080	4080	0
227	20250410	155500	460212370	4080	4080	4080	4080	0
228	20250410	155400	460212370	4080	4080	4080	4080	0
229	20250410	155300	460212370	4080	4080	4080	4080	0
230	20250410	155200	460212370	4080	4080	4080	4080	0
231	20250410	155100	460212370	4080	4080	4080	4080	0
232	20250410	155000	460212370	4080	4080	4080	4080	0
233	20250410	154900	460212370	4080	4080	4080	4080	0
234	20250410	154800	460212370	4080	4080	4080	4080	0
235	20250410	154700	460212370	4080	4080	4080	4080	0
236	20250410	154600	460212370	4080	4080	4080	4080	0
237	20250410	154500	460212370	4080	4080	4080	4080	0
238	20250410	154400	460212370	4080	4080	4080	4080	0
239	20250410	154300	460212370	4080	4080	4080	4080	0
240	20250410	154200	460212370	4080	4080	4080	4080	0
241	20250410	154100	460212370	4080	4080	4080	4080	0
242	20250410	154000	460212370	4080	4080	4080	4080	6419
243	20250410	153900	460212370	4080	4080	4080	4080	0
244	20250410	153800	460212370	4080	4080	4080	4080	0
245	20250410	153700	460212370	4080	4080	4080	4080	0
246	20250410	153600	460212370	4080	4080	4080	4080	0
247	20250410	153500	460212370	4080	4080	4080	4080	0
248	20250410	153400	460212370	4080	4080	4080	4080	0
249	20250410	153300	460212370	4080	4080	4080	4080	0
250	20250410	153200	460212370	4080	4080	4080	4080	0
251	20250410	153100	460212370	4080	4080	4080	4080	0
252	20250410	153000	460212370	4080	4080	4080	4080	6419
253	20250410	152900	434022850	4125	4125	4125	4125	0
254	20250410	152800	434022850	4125	4125	4125	4125	0
255	20250410	152700	434022850	4125	4125	4125	4125	0
256	20250410	152600	434022850	4125	4125	4125	4125	0
257	20250410	152500	434022850	4125	4125	4125	4125	0
258	20250410	152400	434022850	4125	4125	4125	4125	0
259	20250410	152300	434022850	4125	4125	4125	4125	0
260	20250410	152200	434022850	4125	4125	4125	4125	0
261	20250410	152100	434022850	4125	4125	4125	4125	0
262	20250410	152000	434022850	4125	4125	4125	4125	0
263	20250410	151900	434022850	4125	4115	4130	4115	353
264	20250410	151800	432569175	4120	4120	4120	4120	20
265	20250410	151700	432486775	4120	4115	4120	4115	551
266	20250410	151600	430218090	4115	4110	4115	4085	501
267	20250410	151500	428164310	4115	4115	4115	4110	531
268	20250410	151400	425981770	4120	4125	4125	4120	1393
269	20250410	151300	420237610	4115	4115	4115	4115	200
270	20250410	151200	419414610	4130	4125	4130	4125	4
271	20250410	151100	419398105	4130	4130	4130	4130	20
272	20250410	151000	419315505	4130	4135	4135	4120	203
273	20250410	150900	418479110	4125	4135	4135	4125	305
274	20250410	150800	417220965	4130	4135	4135	4130	1088
275	20250410	150700	412727085	4145	4125	4145	4125	281
276	20250410	150600	411565770	4145	4145	4145	4135	5
277	20250410	150500	411545065	4135	4130	4145	4130	517
278	20250410	150400	409406940	4140	4135	4140	4130	545
279	20250410	150300	407155835	4140	4135	4140	4135	114
280	20250410	150200	406684435	4140	4140	4140	4140	1
281	20250410	150100	406680295	4135	4130	4135	4130	39
282	20250410	150000	406519060	4140	4140	4140	4140	24
283	20250410	145900	406419700	4145	4140	4145	4140	2
284	20250410	145800	406411415	4145	4145	4145	4145	0
285	20250410	145700	406411415	4145	4145	4145	4145	0
286	20250410	145600	406411415	4145	4145	4145	4145	2
287	20250410	145500	406403125	4130	4135	4135	4130	199
288	20250410	145400	405581155	4140	4135	4140	4135	22
289	20250410	145300	405490175	4140	4140	4140	4140	2
290	20250410	145200	405481895	4130	4140	4140	4130	6
291	20250410	145100	405457105	4140	4140	4140	4140	2
292	20250410	145000	405448825	4140	4135	4140	4135	302
293	20250410	144900	404200045	4140	4140	4140	4140	0
294	20250410	144800	404200045	4140	4140	4140	4140	0
295	20250410	144700	404200045	4140	4140	4140	4140	0
296	20250410	144600	404200045	4140	4140	4140	4140	0
297	20250410	144500	404200045	4140	4110	4140	4110	10
298	20250410	144400	404158915	4140	4140	4140	4140	0
299	20250410	144300	404158915	4140	4140	4140	4140	119
300	20250410	144200	403666255	4140	4140	4140	4140	0
301	20250410	144100	403666255	4140	4135	4140	4135	65
302	20250410	144000	403397465	4135	4135	4135	4135	2
303	20250410	143900	403389195	4130	4130	4130	4130	197
304	20250410	143800	402575585	4140	4140	4140	4140	0
305	20250410	143700	402575585	4140	4140	4140	4140	0
306	20250410	143600	402575585	4140	4140	4140	4105	7
307	20250410	143500	402546675	4140	4140	4140	4140	0
308	20250410	143400	402546675	4140	4140	4140	4140	1
309	20250410	143300	402542535	4135	4140	4140	4135	4
310	20250410	143200	402525990	4100	4110	4110	4100	790
311	20250410	143100	399285185	4145	4115	4145	4115	753
312	20250410	143000	396186500	4145	4125	4145	4115	52
313	20250410	142900	395972295	4140	4140	4140	4140	60
314	20250410	142800	395723895	4140	4140	4140	4140	0
315	20250410	142700	395723895	4140	4125	4140	4125	2
316	20250410	142600	395715630	4150	4150	4150	4150	0
317	20250410	142500	395715630	4150	4150	4150	4150	0
318	20250410	142400	395715630	4150	4150	4150	4150	0
319	20250410	142300	395715630	4150	4140	4150	4140	5
320	20250410	142200	395694910	4140	4140	4140	4140	5
321	20250410	142100	395674210	4150	4150	4150	4150	0
322	20250410	142000	395674210	4150	4150	4150	4150	0
323	20250410	141900	395674210	4150	4150	4150	4150	2
324	20250410	141800	395665910	4137	4150	4150	4137	6
325	20250410	141700	395641075	4150	4150	4150	4150	0
326	20250410	141600	395641075	4150	4150	4150	4150	0
327	20250410	141500	395641075	4150	4150	4150	4150	0
328	20250410	141400	395641075	4150	4125	4150	4125	4
329	20250410	141300	395624500	4155	4155	4155	4155	0
330	20250410	141200	395624500	4155	4155	4155	4155	0
331	20250410	141100	395624500	4155	4155	4155	4155	0
332	20250410	141000	395624500	4155	4150	4155	4150	7
333	20250410	140900	395595435	4137	4137	4137	4137	5
334	20250410	140800	395574750	4150	4150	4150	4150	101
335	20250410	140700	395155600	4150	4150	4150	4150	0
336	20250410	140600	395155600	4150	4150	4150	4150	277
337	20250410	140500	394006050	4150	4150	4150	4150	0
338	20250410	140400	394006050	4150	4150	4150	4150	0
339	20250410	140300	394006050	4150	4150	4150	4150	0
340	20250410	140200	394006050	4150	4150	4150	4150	0
341	20250410	140100	394006050	4150	4150	4150	4150	0
342	20250410	140000	394006050	4150	4145	4150	4145	138
343	20250410	135900	393433855	4145	4145	4145	4145	5
344	20250410	135800	393413130	4145	4145	4145	4145	1
345	20250410	135700	393408985	4140	4130	4140	4130	783
346	20250410	135600	390174695	4130	4125	4130	4125	71
347	20250410	135500	389881815	4130	4130	4130	4130	0
348	20250410	135400	389881815	4130	4130	4130	4130	1
349	20250410	135300	389877685	4105	4120	4130	4105	163
350	20250410	135200	389208000	4120	4120	4120	4120	1
351	20250410	135100	389203880	4115	4115	4115	4115	50
352	20250410	135000	388998130	4120	4105	4120	4105	203
353	20250410	134900	388164770	4120	4115	4120	4105	167
354	20250410	134800	387478560	4130	4130	4130	4130	0
355	20250410	134700	387478560	4130	4120	4130	4105	17
356	20250410	134600	387408585	4130	4130	4130	4130	1
357	20250410	134500	387404455	4120	4120	4120	4120	100
358	20250410	134400	386992455	4120	4120	4120	4120	100
359	20250410	134300	386580455	4130	4120	4130	4120	93
360	20250410	134200	386197265	4130	4130	4130	4130	0
361	20250410	134100	386197265	4130	4125	4130	4125	144
362	20250410	134000	385603245	4120	4125	4130	4120	200
363	20250410	133900	384777950	4125	4125	4125	4125	31
364	20250410	133800	384650075	4125	4125	4125	4125	100
365	20250410	133700	384237575	4125	4125	4125	4125	0
366	20250410	133600	384237575	4125	4125	4125	4125	4
367	20250410	133500	384221075	4125	4125	4125	4125	2
368	20250410	133400	384212825	4120	4120	4120	4120	82
369	20250410	133300	383874985	4125	4115	4125	4115	836
370	20250410	133200	380430215	4115	4115	4115	4115	0
371	20250410	133100	380430215	4115	4115	4115	4115	0
372	20250410	133000	380430215	4115	4115	4115	4115	0
373	20250410	132900	380430215	4115	4115	4115	4115	5
374	20250410	132800	380409640	4110	4110	4110	4110	50
375	20250410	132700	380204140	4115	4115	4115	4115	0
376	20250410	132600	380204140	4115	4115	4115	4115	35
377	20250410	132500	380060115	4120	4115	4120	4115	26
378	20250410	132400	379953120	4115	4110	4120	4110	19
379	20250410	132300	379874975	4120	4120	4120	4120	0
380	20250410	132200	379874975	4120	4120	4120	4120	0
381	20250410	132100	379874975	4120	4110	4120	4110	3
382	20250410	132000	379862630	4120	4120	4120	4100	4
383	20250410	131900	379846180	4115	4110	4115	4110	522
384	20250410	131800	377699200	4115	4115	4115	4115	0
385	20250410	131700	377699200	4115	4115	4115	4115	0
386	20250410	131600	377699200	4115	4115	4115	4100	623
387	20250410	131500	375135855	4100	4100	4100	4100	0
388	20250410	131400	375135855	4100	4100	4100	4100	17
389	20250410	131300	375066155	4115	4110	4115	4110	608
390	20250410	131200	372567270	4110	4110	4110	4110	0
391	20250410	131100	372567270	4110	4110	4110	4110	0
392	20250410	131000	372567270	4110	4105	4110	4105	7
393	20250410	130900	372538525	4115	4105	4115	4105	12
394	20250410	130800	372489245	4110	4110	4115	4110	1116
395	20250410	130700	367902475	4105	4105	4105	4105	72
396	20250410	130600	367606915	4110	4105	4110	4105	1477
397	20250410	130500	361537380	4100	4100	4100	4100	10
398	20250410	130400	361496380	4105	4090	4105	4090	9
399	20250410	130300	361459555	4105	4105	4105	4105	9
400	20250410	130200	361422610	4105	4105	4105	4105	510
401	20250410	130100	359329060	4110	4100	4110	4100	51
402	20250410	130000	359119925	4105	4085	4110	4085	17786
403	20250410	125900	286356420	4085	4085	4085	4085	0
404	20250410	125800	286356420	4085	4075	4085	4075	1255
405	20250410	125700	281237295	4085	4065	4085	4065	205
406	20250410	125600	280403950	4075	4075	4075	4075	9
407	20250410	125500	280367275	4085	4085	4085	4085	0
408	20250410	125400	280367275	4085	4085	4085	4085	2
409	20250410	125300	280359105	4080	4080	4080	4080	262
410	20250410	125200	279290145	4075	4075	4075	4075	254
411	20250410	125100	278255095	4065	4065	4065	4065	55
412	20250410	125000	278031520	4080	4080	4080	4080	0
413	20250410	124900	278031520	4080	4080	4080	4080	0
414	20250410	124800	278031520	4080	4080	4080	4080	0
415	20250410	124700	278031520	4080	4080	4080	4080	0
416	20250410	124600	278031520	4080	4075	4080	4075	142
417	20250410	124500	277452865	4075	4075	4075	4075	1
418	20250410	124400	277448790	4065	4065	4065	4065	1
419	20250410	124300	277444725	4080	4080	4080	4080	0
420	20250410	124200	277444725	4080	4080	4080	4080	0
421	20250410	124100	277444725	4080	4080	4080	4080	2
422	20250410	124000	277436565	4075	4075	4075	4075	58
423	20250410	123900	277200215	4080	4080	4080	4080	0
424	20250410	123800	277200215	4080	4080	4080	4080	0
425	20250410	123700	277200215	4080	4080	4080	4080	0
426	20250410	123600	277200215	4080	4080	4080	4080	0
427	20250410	123500	277200215	4080	4080	4080	4080	0
428	20250410	123400	277200215	4080	4080	4080	4080	4
429	20250410	123300	277183895	4070	4080	4080	4070	102
430	20250410	123200	276768735	4070	4065	4070	4065	107
431	20250410	123100	276333585	4080	4070	4080	4070	3
432	20250410	123000	276321355	4085	4085	4085	4085	0
433	20250410	122900	276321355	4085	4085	4085	4085	0
434	20250410	122800	276321355	4085	4085	4085	4085	0
435	20250410	122700	276321355	4085	4085	4085	4085	0
436	20250410	122600	276321355	4085	4065	4085	4065	102
437	20250410	122500	275906640	4065	4065	4065	4065	1
438	20250410	122400	275902575	4085	4075	4085	4075	3
439	20250410	122300	275890330	4070	4070	4070	4070	30
440	20250410	122200	275768230	4085	4085	4085	4085	0
441	20250410	122100	275768230	4085	4085	4085	4085	0
442	20250410	122000	275768230	4085	4085	4085	4085	0
443	20250410	121900	275768230	4085	4085	4085	4085	0
444	20250410	121800	275768230	4085	4070	4085	4070	335
445	20250410	121700	274404510	4090	4090	4090	4090	0
446	20250410	121600	274404510	4090	4090	4090	4090	0
447	20250410	121500	274404510	4090	4085	4090	4075	204
448	20250410	121400	273573165	4075	4075	4075	4075	2
449	20250410	121300	273565015	4090	4090	4090	4090	0
450	20250410	121200	273565015	4090	4090	4090	4090	0
451	20250410	121100	273565015	4090	4090	4090	4090	36
452	20250410	121000	273417775	4090	4090	4090	4090	0
453	20250410	120900	273417775	4090	4090	4090	4090	0
454	20250410	120800	273417775	4090	4090	4090	4090	0
455	20250410	120700	273417775	4090	4090	4090	4090	2
456	20250410	120600	273409595	4085	4080	4085	4080	2047
457	20250410	120500	265055095	4085	4085	4085	4085	0
458	20250410	120400	265055095	4085	4085	4085	4085	0
459	20250410	120300	265055095	4085	4075	4085	4075	135
460	20250410	120200	264504550	4080	4075	4080	4075	4156
461	20250410	120100	247568820	4075	4075	4075	4075	0
462	20250410	120000	247568820	4075	4075	4075	4075	2
463	20250410	115900	247560670	4055	4055	4055	4055	100
464	20250410	115800	247155170	4055	4055	4055	4055	5
465	20250410	115700	247134895	4055	4055	4055	4055	5
466	20250410	115600	247114620	4060	4060	4060	4060	40
467	20250410	115500	246952220	4085	4085	4085	4085	0
468	20250410	115400	246952220	4085	4085	4085	4085	0
469	20250410	115300	246952220	4085	4085	4085	4085	0
470	20250410	115200	246952220	4085	4080	4085	4080	7
471	20250410	115100	246923655	4080	4080	4080	4080	0
472	20250410	115000	246923655	4080	4080	4080	4080	0
473	20250410	114900	246923655	4080	4080	4080	4080	392
474	20250410	114800	245324295	4080	4080	4080	4080	0
475	20250410	114700	245324295	4080	4080	4080	4080	42
476	20250410	114600	245152935	4080	4080	4080	4080	0
477	20250410	114500	245152935	4080	4080	4080	4080	7
478	20250410	114400	245124375	4080	4070	4080	4070	11
479	20250410	114300	245079595	4080	4080	4080	4080	0
480	20250410	114200	245079595	4080	4080	4080	4080	0
481	20250410	114100	245079595	4080	4075	4080	4075	24
482	20250410	114000	244981790	4070	4070	4070	4070	2
483	20250410	113900	244973650	4070	4070	4070	4070	0
484	20250410	113800	244973650	4070	4070	4070	4070	0
485	20250410	113700	244973650	4070	4070	4070	4070	0
486	20250410	113600	244973650	4070	4070	4070	4070	719
487	20250410	113500	242047320	4080	4080	4080	4080	0
488	20250410	113400	242047320	4080	4080	4080	4080	2
489	20250410	113300	242039160	4070	4070	4070	4070	101
490	20250410	113200	241628090	4070	4070	4070	4070	478
491	20250410	113100	239682630	4080	4080	4080	4080	0
492	20250410	113000	239682630	4080	4080	4080	4080	0
493	20250410	112900	239682630	4080	4080	4080	4080	48
494	20250410	112800	239486790	4090	4090	4090	4090	0
495	20250410	112700	239486790	4090	4090	4090	4090	0
496	20250410	112600	239486790	4090	4090	4090	4090	0
497	20250410	112500	239486790	4090	4090	4090	4090	0
498	20250410	112400	239486790	4090	4085	4090	4070	1666
499	20250410	112300	232705745	4070	4085	4090	4070	63
500	20250410	112200	232449125	4085	4085	4085	4085	0
501	20250410	112100	232449125	4085	4075	4085	4075	1110
502	20250410	112000	227918010	4075	4070	4075	4070	898
503	20250410	111900	224259415	4070	4070	4070	4070	0
504	20250410	111800	224259415	4070	4070	4070	4070	0
505	20250410	111700	224259415	4070	4070	4070	4070	279
506	20250410	111600	223123885	4065	4055	4065	4030	313
507	20250410	111500	221856950	4070	4070	4070	4070	0
508	20250410	111400	221856950	4070	4070	4070	4070	0
509	20250410	111300	221856950	4070	4070	4070	4070	0
510	20250410	111200	221856950	4070	4070	4070	4070	0
511	20250410	111100	221856950	4070	4070	4070	4070	0
512	20250410	111000	221856950	4070	4070	4070	4070	38
513	20250410	110900	221702290	4070	4070	4070	4070	0
514	20250410	110800	221702290	4070	4070	4070	4070	2
515	20250410	110700	221694150	4065	4065	4065	4065	1
516	20250410	110600	221690085	4070	4070	4070	4070	0
517	20250410	110500	221690085	4070	4070	4070	4070	137
518	20250410	110400	221132495	4060	4060	4065	4060	1258
519	20250410	110300	216020510	4045	4045	4045	4045	20
520	20250410	110200	215939610	4045	4045	4065	4045	23
521	20250410	110100	215846535	4065	4065	4065	4065	0
522	20250410	110000	215846535	4065	4065	4065	4065	0
523	20250410	105900	215846535	4065	4065	4065	4065	0
524	20250410	105800	215846535	4065	4065	4065	4065	0
525	20250410	105700	215846535	4065	4065	4065	4065	0
526	20250410	105600	215846535	4065	4065	4065	4065	0
527	20250410	105500	215846535	4065	4065	4065	4065	0
528	20250410	105400	215846535	4065	4065	4065	4065	0
529	20250410	105300	215846535	4065	4065	4065	4065	0
530	20250410	105200	215846535	4065	4065	4065	4065	1
531	20250410	105100	215842470	4055	4050	4055	4050	4114
532	20250410	105000	199161250	4055	4055	4055	4055	9
533	20250410	104900	199124755	4055	4055	4055	4055	0
534	20250410	104800	199124755	4055	4055	4055	4055	0
535	20250410	104700	199124755	4055	4055	4055	4055	4
536	20250410	104600	199108535	4055	4055	4055	4055	33
537	20250410	104500	198974720	4070	4055	4070	4055	52
538	20250410	104400	198763830	4070	4070	4070	4070	0
539	20250410	104300	198763830	4070	4070	4070	4070	0
540	20250410	104200	198763830	4070	4055	4070	4055	190
541	20250410	104100	197993320	4070	4070	4070	4070	0
542	20250410	104000	197993320	4070	4070	4070	4070	0
543	20250410	103900	197993320	4070	4070	4070	4070	0
544	20250410	103800	197993320	4070	4070	4070	4070	0
545	20250410	103700	197993320	4070	4070	4070	4070	0
546	20250410	103600	197993320	4070	4070	4070	4070	10
547	20250410	103500	197952620	4055	4060	4060	4055	406
548	20250410	103400	196304310	4075	4075	4075	4075	0
549	20250410	103300	196304310	4075	4075	4075	4075	0
550	20250410	103200	196304310	4075	4075	4075	4075	0
551	20250410	103100	196304310	4075	4075	4075	4075	0
552	20250410	103000	196304310	4075	4070	4075	4070	262
553	20250410	102900	195237895	4075	4075	4075	4075	0
554	20250410	102800	195237895	4075	4075	4075	4075	0
555	20250410	102700	195237895	4075	4075	4075	4075	2
556	20250410	102600	195229745	4060	4070	4075	4060	71
557	20250410	102500	194940820	4075	4075	4075	4075	0
558	20250410	102400	194940820	4075	4075	4075	4075	0
559	20250410	102300	194940820	4075	4075	4075	4075	0
560	20250410	102200	194940820	4075	4065	4075	4060	1645
561	20250410	102100	188249185	4065	4065	4065	4065	0
562	20250410	102000	188249185	4065	4065	4065	4065	0
563	20250410	101900	188249185	4065	4060	4065	4060	87
564	20250410	101800	187895955	4060	4060	4060	4060	0
565	20250410	101700	187895955	4060	4060	4060	4060	0
566	20250410	101600	187895955	4060	4060	4060	4060	1
567	20250410	101500	187891895	4050	4050	4050	4050	115
568	20250410	101400	187426145	4060	4060	4060	4060	123
569	20250410	101300	186926765	4060	4055	4060	4055	124
570	20250410	101200	186423940	4060	4060	4060	4060	8
571	20250410	101100	186391460	4050	4050	4050	4050	200
572	20250410	101000	185581460	4070	4070	4070	4070	1
573	20250410	100900	185577390	4060	4060	4060	4060	82
574	20250410	100800	185244470	4055	4060	4060	4055	105
575	20250410	100700	184818675	4060	4060	4060	4060	146
576	20250410	100600	184225915	4070	4070	4070	4065	248
577	20250410	100500	183217785	4055	4055	4055	4055	121
578	20250410	100400	182727130	4070	4055	4070	4055	452
579	20250410	100300	180893935	4055	4060	4060	4055	358
580	20250410	100200	179440505	4060	4060	4060	4055	278
581	20250410	100100	178312345	4060	4050	4060	4050	1219
582	20250410	100000	173375225	4045	4045	4045	4045	302
583	20250410	095900	172153635	4045	4040	4045	4040	248
584	20250410	095800	171150480	4045	4035	4045	4030	104
585	20250410	095700	170731330	4045	4035	4045	4030	818
586	20250410	095600	167429345	4035	4030	4035	4030	133
587	20250410	095500	166893305	4035	4035	4035	4035	57
588	20250410	095400	166663310	4035	4030	4035	4030	324
589	20250410	095300	165356335	4030	4030	4030	4030	0
590	20250410	095200	165356335	4030	4025	4030	4025	3
591	20250410	095100	165344250	4035	4035	4035	4035	1
592	20250410	095000	165340215	4030	4030	4030	4030	82
593	20250410	094900	165009755	4040	4040	4040	4040	0
594	20250410	094800	165009755	4040	4025	4040	4025	54
595	20250410	094700	164792380	4030	4030	4030	4030	328
596	20250410	094600	163470540	4040	4030	4040	4030	485
597	20250410	094500	161513570	4035	4025	4035	4025	333
598	20250410	094400	160172015	4035	4035	4035	4035	9
599	20250410	094300	160135700	4035	4035	4035	4035	8
600	20250410	094200	160103420	4025	4035	4035	4020	555
601	20250410	094100	157869560	4020	4035	4035	4020	151
602	20250410	094000	157262525	4035	4035	4035	4035	18
603	20250410	093900	157189895	4035	4035	4035	4035	673
604	20250410	093800	154474340	4035	4040	4040	4030	7
605	20250410	093700	154446115	4025	4040	4040	4025	743
606	20250410	093600	151453755	4040	4030	4040	4030	69
607	20250410	093500	151175270	4040	4040	4040	4030	454
608	20250410	093400	149343570	4040	4040	4040	4040	169
609	20250410	093300	148660810	4040	4040	4040	4040	179
610	20250410	093200	147937650	4040	4040	4040	4040	0
611	20250410	093100	147937650	4040	4040	4040	4040	0
612	20250410	093000	147937650	4040	4030	4040	4030	2132
613	20250410	092900	139325785	4040	4025	4040	4025	1188
614	20250410	092800	134536975	4030	4035	4035	4030	2002
615	20250410	092700	126465060	4030	4030	4030	4030	1000
616	20250410	092600	122435060	4030	4030	4035	4030	1041
617	20250410	092500	118239380	4030	4030	4035	4030	383
618	20250410	092400	116695885	4035	4035	4035	4035	407
619	20250410	092300	115053640	4035	4020	4040	4020	1463
620	20250410	092200	109157200	4015	4030	4045	4015	1099
621	20250410	092100	104726195	4015	4015	4040	4015	819
622	20250410	092000	101437610	4025	4010	4030	4010	1832
623	20250410	091900	94067775	4020	3995	4020	3995	3428
624	20250410	091800	80348235	4010	3995	4015	3995	1597
625	20250410	091700	73966070	4010	3995	4010	3990	4618
626	20250410	091600	55537880	4015	4015	4015	4015	0
627	20250410	091500	55537880	4015	4015	4015	4015	0
628	20250410	091400	55537880	4015	3990	4015	3990	11
629	20250410	091300	55493965	4020	4020	4020	4020	4
630	20250410	091200	55477885	4020	4015	4020	3990	1103
631	20250410	091100	51053575	4010	3985	4010	3985	2869
632	20250410	091000	39584050	3970	3990	3990	3970	945
633	20250410	090900	35815415	4005	4000	4010	3995	1200
634	20250410	090800	31012065	4000	3995	4000	3995	629
635	20250410	090700	28496700	3995	4000	4005	3995	45
636	20250410	090600	28316825	4005	4005	4005	3990	339
637	20250410	090500	26960145	4000	4000	4000	4000	588
638	20250410	090400	24608145	4000	4010	4020	4000	1520
639	20250410	090300	18526285	4015	4020	4020	4015	352
640	20250410	090200	17111590	4015	4010	4020	4000	1060
641	20250410	090100	12854205	4025	4025	4025	4025	12
642	20250410	090000	12805905	4025	3985	4025	3985	3202