KissMeData/020560/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	185000	996558755	9570	9570	9570	9570	2089
3	20250407	184900	996558755	9570	9570	9570	9570	0
4	20250407	184800	996558755	9570	9570	9570	9570	0
5	20250407	184700	996558755	9570	9570	9570	9570	0
6	20250407	184600	996558755	9570	9570	9570	9570	0
7	20250407	184500	996558755	9570	9570	9570	9570	0
8	20250407	184400	996558755	9570	9570	9570	9570	0
9	20250407	184300	996558755	9570	9570	9570	9570	0
10	20250407	184200	996558755	9570	9570	9570	9570	0
11	20250407	184100	996558755	9570	9570	9570	9570	0
12	20250407	184000	996558755	9570	9570	9570	9570	0
13	20250407	183900	996558755	9570	9570	9570	9570	0
14	20250407	183800	996558755	9570	9570	9570	9570	0
15	20250407	183700	996558755	9570	9570	9570	9570	0
16	20250407	183600	996558755	9570	9570	9570	9570	0
17	20250407	183500	996558755	9570	9570	9570	9570	0
18	20250407	183400	996558755	9570	9570	9570	9570	0
19	20250407	183300	996558755	9570	9570	9570	9570	0
20	20250407	183200	996558755	9570	9570	9570	9570	0
21	20250407	183100	996558755	9570	9570	9570	9570	0
22	20250407	183000	996558755	9570	9570	9570	9570	0
23	20250407	182900	996558755	9570	9570	9570	9570	0
24	20250407	182800	996558755	9570	9570	9570	9570	0
25	20250407	182700	996558755	9570	9570	9570	9570	0
26	20250407	182600	996558755	9570	9570	9570	9570	0
27	20250407	182500	996558755	9570	9570	9570	9570	0
28	20250407	182400	996558755	9570	9570	9570	9570	0
29	20250407	182300	996558755	9570	9570	9570	9570	0
30	20250407	182200	996558755	9570	9570	9570	9570	0
31	20250407	182100	996558755	9570	9570	9570	9570	0
32	20250407	182000	996558755	9570	9570	9570	9570	2089
33	20250407	181900	996558755	9570	9570	9570	9570	0
34	20250407	181800	996558755	9570	9570	9570	9570	0
35	20250407	181700	996558755	9570	9570	9570	9570	0
36	20250407	181600	996558755	9570	9570	9570	9570	0
37	20250407	181500	996558755	9570	9570	9570	9570	0
38	20250407	181400	996558755	9570	9570	9570	9570	0
39	20250407	181300	996558755	9570	9570	9570	9570	0
40	20250407	181200	996558755	9570	9570	9570	9570	0
41	20250407	181100	996558755	9570	9570	9570	9570	0
42	20250407	181000	996558755	9570	9570	9570	9570	0
43	20250407	180900	996558755	9570	9570	9570	9570	0
44	20250407	180800	996558755	9570	9570	9570	9570	0
45	20250407	180700	996558755	9570	9570	9570	9570	0
46	20250407	180600	996558755	9570	9570	9570	9570	0
47	20250407	180500	996558755	9570	9570	9570	9570	0
48	20250407	180400	996558755	9570	9570	9570	9570	0
49	20250407	180300	996558755	9570	9570	9570	9570	0
50	20250407	180200	996558755	9570	9570	9570	9570	0
51	20250407	180100	996558755	9570	9570	9570	9570	0
52	20250407	180000	996558755	9570	9570	9570	9570	0
53	20250407	175900	996558755	9570	9570	9570	9570	0
54	20250407	175800	996558755	9570	9570	9570	9570	0
55	20250407	175700	996558755	9570	9570	9570	9570	0
56	20250407	175600	996558755	9570	9570	9570	9570	0
57	20250407	175500	996558755	9570	9570	9570	9570	0
58	20250407	175400	996558755	9570	9570	9570	9570	0
59	20250407	175300	996558755	9570	9570	9570	9570	0
60	20250407	175200	996558755	9570	9570	9570	9570	0
61	20250407	175100	996558755	9570	9570	9570	9570	0
62	20250407	175000	996558755	9570	9570	9570	9570	2089
63	20250407	174900	996558755	9570	9570	9570	9570	0
64	20250407	174800	996558755	9570	9570	9570	9570	0
65	20250407	174700	996558755	9570	9570	9570	9570	0
66	20250407	174600	996558755	9570	9570	9570	9570	0
67	20250407	174500	996558755	9570	9570	9570	9570	0
68	20250407	174400	996558755	9570	9570	9570	9570	0
69	20250407	174300	996558755	9570	9570	9570	9570	0
70	20250407	174200	996558755	9570	9570	9570	9570	0
71	20250407	174100	996558755	9570	9570	9570	9570	0
72	20250407	174000	996558755	9570	9570	9570	9570	0
73	20250407	173900	996558755	9570	9570	9570	9570	0
74	20250407	173800	996558755	9570	9570	9570	9570	0
75	20250407	173700	996558755	9570	9570	9570	9570	0
76	20250407	173600	996558755	9570	9570	9570	9570	0
77	20250407	173500	996558755	9570	9570	9570	9570	0
78	20250407	173400	996558755	9570	9570	9570	9570	0
79	20250407	173300	996558755	9570	9570	9570	9570	0
80	20250407	173200	996558755	9570	9570	9570	9570	0
81	20250407	173100	996558755	9570	9570	9570	9570	0
82	20250407	173000	996558755	9570	9570	9570	9570	0
83	20250407	172900	996558755	9570	9570	9570	9570	0
84	20250407	172800	996558755	9570	9570	9570	9570	0
85	20250407	172700	996558755	9570	9570	9570	9570	0
86	20250407	172600	996558755	9570	9570	9570	9570	0
87	20250407	172500	996558755	9570	9570	9570	9570	0
88	20250407	172400	996558755	9570	9570	9570	9570	0
89	20250407	172300	996558755	9570	9570	9570	9570	0
90	20250407	172200	996558755	9570	9570	9570	9570	0
91	20250407	172100	996558755	9570	9570	9570	9570	0
92	20250407	172000	996558755	9570	9570	9570	9570	2089
93	20250407	171900	996558755	9570	9570	9570	9570	0
94	20250407	171800	996558755	9570	9570	9570	9570	0
95	20250407	171700	996558755	9570	9570	9570	9570	0
96	20250407	171600	996558755	9570	9570	9570	9570	0
97	20250407	171500	996558755	9570	9570	9570	9570	0
98	20250407	171400	996558755	9570	9570	9570	9570	0
99	20250407	171300	996558755	9570	9570	9570	9570	0
100	20250407	171200	996558755	9570	9570	9570	9570	0
101	20250407	171100	996558755	9570	9570	9570	9570	0
102	20250407	171000	996558755	9570	9570	9570	9570	0
103	20250407	170900	996558755	9570	9570	9570	9570	0
104	20250407	170800	996558755	9570	9570	9570	9570	0
105	20250407	170700	996558755	9570	9570	9570	9570	0
106	20250407	170600	996558755	9570	9570	9570	9570	0
107	20250407	170500	996558755	9570	9570	9570	9570	0
108	20250407	170400	996558755	9570	9570	9570	9570	0
109	20250407	170300	996558755	9570	9570	9570	9570	0
110	20250407	170200	996558755	9570	9570	9570	9570	0
111	20250407	170100	996558755	9570	9570	9570	9570	0
112	20250407	170000	996558755	9570	9570	9570	9570	0
113	20250407	165900	996558755	9570	9570	9570	9570	0
114	20250407	165800	996558755	9570	9570	9570	9570	0
115	20250407	165700	996558755	9570	9570	9570	9570	0
116	20250407	165600	996558755	9570	9570	9570	9570	0
117	20250407	165500	996558755	9570	9570	9570	9570	0
118	20250407	165400	996558755	9570	9570	9570	9570	0
119	20250407	165300	996558755	9570	9570	9570	9570	0
120	20250407	165200	996558755	9570	9570	9570	9570	0
121	20250407	165100	996558755	9570	9570	9570	9570	0
122	20250407	165000	996558755	9570	9570	9570	9570	2089
123	20250407	164900	996558755	9570	9570	9570	9570	0
124	20250407	164800	996558755	9570	9570	9570	9570	0
125	20250407	164700	996558755	9570	9570	9570	9570	0
126	20250407	164600	996558755	9570	9570	9570	9570	0
127	20250407	164500	996558755	9570	9570	9570	9570	0
128	20250407	164400	996558755	9570	9570	9570	9570	0
129	20250407	164300	996558755	9570	9570	9570	9570	0
130	20250407	164200	996558755	9570	9570	9570	9570	0
131	20250407	164100	996558755	9570	9570	9570	9570	0
132	20250407	164000	996558755	9570	9570	9570	9570	0
133	20250407	163900	996558755	9570	9570	9570	9570	0
134	20250407	163800	996558755	9570	9570	9570	9570	0
135	20250407	163700	996558755	9570	9570	9570	9570	0
136	20250407	163600	996558755	9570	9570	9570	9570	0
137	20250407	163500	996558755	9570	9570	9570	9570	0
138	20250407	163400	996558755	9570	9570	9570	9570	0
139	20250407	163300	996558755	9570	9570	9570	9570	0
140	20250407	163200	996558755	9570	9570	9570	9570	0
141	20250407	163100	996558755	9570	9570	9570	9570	0
142	20250407	163000	996558755	9570	9570	9570	9570	0
143	20250407	162900	996558755	9570	9570	9570	9570	0
144	20250407	162800	996558755	9570	9570	9570	9570	0
145	20250407	162700	996558755	9570	9570	9570	9570	0
146	20250407	162600	996558755	9570	9570	9570	9570	0
147	20250407	162500	996558755	9570	9570	9570	9570	0
148	20250407	162400	996558755	9570	9570	9570	9570	0
149	20250407	162300	996558755	9570	9570	9570	9570	0
150	20250407	162200	996558755	9570	9570	9570	9570	0
151	20250407	162100	996558755	9570	9570	9570	9570	0
152	20250407	162000	996558755	9570	9570	9570	9570	2089
153	20250407	161900	996558755	9570	9570	9570	9570	0
154	20250407	161800	996558755	9570	9570	9570	9570	0
155	20250407	161700	996558755	9570	9570	9570	9570	0
156	20250407	161600	996558755	9570	9570	9570	9570	0
157	20250407	161500	996558755	9570	9570	9570	9570	0
158	20250407	161400	996558755	9570	9570	9570	9570	0
159	20250407	161300	996558755	9570	9570	9570	9570	0
160	20250407	161200	996558755	9570	9570	9570	9570	0
161	20250407	161100	996558755	9570	9570	9570	9570	0
162	20250407	161000	996558755	9570	9570	9570	9570	0
163	20250407	160900	996558755	9570	9570	9570	9570	0
164	20250407	160800	996558755	9570	9570	9570	9570	0
165	20250407	160700	996558755	9570	9570	9570	9570	0
166	20250407	160600	996558755	9570	9570	9570	9570	0
167	20250407	160500	996558755	9570	9570	9570	9570	0
168	20250407	160400	996558755	9570	9570	9570	9570	0
169	20250407	160300	996558755	9570	9570	9570	9570	0
170	20250407	160200	996558755	9570	9570	9570	9570	0
171	20250407	160100	996558755	9570	9570	9570	9570	0
172	20250407	160000	996558755	9570	9570	9570	9570	0
173	20250407	155900	996558755	9570	9570	9570	9570	0
174	20250407	155800	996558755	9570	9570	9570	9570	0
175	20250407	155700	996558755	9570	9570	9570	9570	0
176	20250407	155600	996558755	9570	9570	9570	9570	0
177	20250407	155500	996558755	9570	9570	9570	9570	0
178	20250407	155400	996558755	9570	9570	9570	9570	0
179	20250407	155300	996558755	9570	9570	9570	9570	0
180	20250407	155200	996558755	9570	9570	9570	9570	0
181	20250407	155100	996558755	9570	9570	9570	9570	0
182	20250407	155000	996558755	9570	9570	9570	9570	2089
183	20250407	154900	996558755	9570	9570	9570	9570	0
184	20250407	154800	996558755	9570	9570	9570	9570	0
185	20250407	154700	996558755	9570	9570	9570	9570	0
186	20250407	154600	996558755	9570	9570	9570	9570	0
187	20250407	154500	996558755	9570	9570	9570	9570	0
188	20250407	154400	996558755	9570	9570	9570	9570	0
189	20250407	154300	996558755	9570	9570	9570	9570	0
190	20250407	154200	996558755	9570	9570	9570	9570	0
191	20250407	154100	996558755	9570	9570	9570	9570	0
192	20250407	154000	996558755	9570	9570	9570	9570	0
193	20250407	153900	996558755	9570	9570	9570	9570	0
194	20250407	153800	996558755	9570	9570	9570	9570	0
195	20250407	153700	996558755	9570	9570	9570	9570	0
196	20250407	153600	996558755	9570	9570	9570	9570	0
197	20250407	153500	996558755	9570	9570	9570	9570	0
198	20250407	153400	996558755	9570	9570	9570	9570	0
199	20250407	153300	996558755	9570	9570	9570	9570	0
200	20250407	153200	996558755	9570	9570	9570	9570	0
201	20250407	153100	996558755	9570	9570	9570	9570	0
202	20250407	153000	996558755	9570	9570	9570	9570	2089
203	20250407	152900	976567025	9570	9570	9570	9570	0
204	20250407	152800	976567025	9570	9570	9570	9570	0
205	20250407	152700	976567025	9570	9570	9570	9570	0
206	20250407	152600	976567025	9570	9570	9570	9570	0
207	20250407	152500	976567025	9570	9570	9570	9570	0
208	20250407	152400	976567025	9570	9570	9570	9570	0
209	20250407	152300	976567025	9570	9570	9570	9570	0
210	20250407	152200	976567025	9570	9570	9570	9570	0
211	20250407	152100	976567025	9570	9570	9570	9570	0
212	20250407	152000	976567025	9570	9570	9570	9570	0
213	20250407	151900	976567025	9570	9580	9590	9570	411
214	20250407	151800	972629165	9580	9580	9580	9580	195
215	20250407	151700	970761065	9580	9570	9620	9560	517
216	20250407	151600	965816275	9570	9570	9570	9560	38
217	20250407	151500	965452625	9570	9620	9620	9570	929
218	20250407	151400	956556625	9620	9620	9620	9620	47
219	20250407	151300	956104485	9620	9620	9620	9620	23
220	20250407	151200	955883225	9620	9620	9620	9610	23
221	20250407	151100	955662055	9620	9610	9620	9610	32
222	20250407	151000	955354415	9610	9610	9610	9610	22
223	20250407	150900	955142995	9610	9610	9610	9610	126
224	20250407	150800	953932135	9590	9610	9610	9590	184
225	20250407	150700	952166965	9610	9600	9610	9590	25
226	20250407	150600	951926855	9610	9620	9620	9600	62
227	20250407	150500	951331355	9620	9600	9620	9600	410
228	20250407	150400	947394935	9580	9600	9600	9580	284
229	20250407	150300	944671235	9600	9600	9600	9600	21
230	20250407	150200	944469635	9600	9590	9600	9590	137
231	20250407	150100	943155745	9590	9580	9590	9580	9
232	20250407	150000	943069505	9580	9580	9580	9580	1115
233	20250407	145900	932387805	9580	9580	9580	9580	475
234	20250407	145800	927837305	9580	9580	9580	9580	678
235	20250407	145700	921342065	9580	9580	9580	9580	49
236	20250407	145600	920872645	9580	9580	9580	9580	23
237	20250407	145500	920652305	9580	9580	9580	9580	13
238	20250407	145400	920527765	9580	9580	9580	9580	114
239	20250407	145300	919435645	9580	9570	9580	9570	60
240	20250407	145200	918861245	9580	9580	9580	9580	33
241	20250407	145100	918545105	9580	9580	9580	9580	104
242	20250407	145000	917548785	9580	9590	9590	9580	1464
243	20250407	144900	903523645	9590	9590	9590	9590	116
244	20250407	144800	902411205	9590	9590	9590	9590	107
245	20250407	144700	901385075	9590	9590	9590	9590	58
246	20250407	144600	900828855	9590	9600	9600	9590	69
247	20250407	144500	900167125	9600	9600	9600	9590	33
248	20250407	144400	899850505	9600	9590	9600	9590	2
249	20250407	144300	899831315	9590	9590	9600	9590	210
250	20250407	144200	897817395	9590	9600	9600	9590	1451
251	20250407	144100	883901115	9600	9600	9600	9600	9
252	20250407	144000	883814715	9600	9600	9600	9600	9
253	20250407	143900	883728315	9600	9600	9600	9600	396
254	20250407	143800	879926715	9600	9600	9600	9600	1
255	20250407	143700	879917115	9600	9600	9600	9600	14
256	20250407	143600	879782715	9600	9600	9600	9600	1
257	20250407	143500	879773115	9600	9600	9600	9600	3
258	20250407	143400	879744315	9600	9600	9600	9600	3
259	20250407	143300	879715515	9600	9600	9600	9600	26
260	20250407	143200	879465915	9600	9600	9600	9600	3
261	20250407	143100	879437115	9600	9600	9600	9600	2
262	20250407	143000	879417915	9600	9600	9600	9590	232
263	20250407	142900	877191005	9590	9600	9600	9590	1510
264	20250407	142800	862710075	9600	9600	9600	9600	3
265	20250407	142700	862681275	9600	9600	9600	9600	1
266	20250407	142600	862671675	9600	9600	9600	9600	3
267	20250407	142500	862642875	9600	9600	9600	9600	22
268	20250407	142400	862431675	9600	9600	9600	9600	3
269	20250407	142300	862402875	9600	9600	9600	9600	522
270	20250407	142200	857391675	9600	9600	9600	9600	155
271	20250407	142100	855903675	9610	9610	9620	9610	53
272	20250407	142000	855394325	9630	9630	9630	9630	3
273	20250407	141900	855365435	9630	9630	9630	9630	1
274	20250407	141800	855355805	9610	9610	9630	9610	19
275	20250407	141700	855173165	9610	9630	9630	9610	12
276	20250407	141600	855057805	9600	9630	9630	9600	24570
277	20250407	141500	619181525	9600	9650	9650	9600	502
278	20250407	141400	614362055	9650	9650	9650	9610	108
279	20250407	141300	613323795	9640	9630	9650	9610	286
280	20250407	141200	610571295	9600	9620	9670	9600	298
281	20250407	141100	607699665	9620	9620	9670	9610	95
282	20250407	141000	606785515	9610	9600	9660	9600	4201
283	20250407	140900	566437655	9590	9600	9600	9590	199
284	20250407	140800	564529205	9600	9600	9600	9600	5
285	20250407	140700	564481205	9600	9600	9600	9600	2
286	20250407	140600	564462005	9600	9600	9600	9590	21
287	20250407	140500	564260585	9600	9590	9600	9590	317
288	20250407	140400	561220545	9600	9600	9600	9600	2
289	20250407	140300	561201345	9600	9590	9600	9590	20
290	20250407	140200	561009515	9600	9590	9600	9590	59
291	20250407	140100	560443695	9600	9590	9600	9590	426
292	20250407	140000	556358335	9600	9610	9610	9600	3
293	20250407	135900	556329515	9590	9600	9610	9590	11
294	20250407	135800	556223915	9580	9610	9610	9580	996
295	20250407	135700	546672175	9600	9610	9610	9600	1074
296	20250407	135600	536361755	9610	9610	9610	9610	1
297	20250407	135500	536352145	9610	9610	9610	9610	4
298	20250407	135400	536313705	9610	9610	9610	9610	100
299	20250407	135300	535352705	9610	9610	9610	9610	3
300	20250407	135200	535323875	9600	9620	9620	9600	683
301	20250407	135100	528767055	9620	9610	9620	9610	28
302	20250407	135000	528497955	9620	9620	9620	9620	3
303	20250407	134900	528469095	9620	9610	9620	9610	15
304	20250407	134800	528324935	9620	9620	9620	9620	2
305	20250407	134700	528305695	9620	9620	9620	9610	32
306	20250407	134600	527998115	9620	9610	9620	9610	11
307	20250407	134500	527892385	9620	9610	9620	9610	6
308	20250407	134400	527834715	9610	9620	9620	9600	458
309	20250407	134300	523434095	9620	9610	9620	9610	172
310	20250407	134200	521779665	9620	9610	9620	9610	116
311	20250407	134100	520664885	9620	9610	9620	9610	29
312	20250407	134000	520386175	9620	9620	9620	9620	7
313	20250407	133900	520318835	9620	9620	9620	9610	206
314	20250407	133800	518337665	9620	9620	9620	9620	13
315	20250407	133700	518212605	9600	9600	9600	9600	1320
316	20250407	133600	505540605	9600	9600	9600	9600	17
317	20250407	133500	505377405	9600	9620	9620	9600	558
318	20250407	133400	500020435	9610	9620	9620	9610	137
319	20250407	133300	498703745	9620	9620	9630	9620	55
320	20250407	133200	498174625	9620	9630	9630	9620	55
321	20250407	133100	497645505	9630	9630	9670	9630	71
322	20250407	133000	496961695	9630	9650	9670	9630	17
323	20250407	132900	496797775	9640	9670	9670	9640	23
324	20250407	132800	496575995	9640	9630	9670	9620	211
325	20250407	132700	494544535	9670	9655	9670	9640	206
326	20250407	132600	492558200	9670	9660	9670	9650	192
327	20250407	132500	490705090	9650	9660	9680	9650	352
328	20250407	132400	487304290	9680	9670	9680	9670	28
329	20250407	132300	487033310	9680	9680	9680	9680	1
330	20250407	132200	487023630	9680	9680	9680	9680	2
331	20250407	132100	487004270	9670	9670	9680	9670	43
332	20250407	132000	486588440	9680	9700	9700	9680	49
333	20250407	131900	486114080	9700	9700	9700	9700	1
334	20250407	131800	486104380	9700	9700	9700	9700	2
335	20250407	131700	486084980	9670	9690	9700	9670	422
336	20250407	131600	482000800	9700	9680	9700	9680	3
337	20250407	131500	481971720	9690	9690	9700	9690	62
338	20250407	131400	481370920	9700	9710	9710	9700	46
339	20250407	131300	480924710	9710	9710	9710	9700	8
340	20250407	131200	480847080	9700	9710	9710	9700	126
341	20250407	131100	479624830	9710	9720	9720	9710	123
342	20250407	131000	478430470	9720	9720	9720	9720	1
343	20250407	130900	478420750	9720	9720	9720	9720	3
344	20250407	130800	478391590	9720	9720	9720	9720	377
345	20250407	130700	474727150	9760	9740	9760	9730	299
346	20250407	130600	471814400	9760	9760	9760	9760	2
347	20250407	130500	471794880	9760	9740	9760	9730	9
348	20250407	130400	471707210	9730	9740	9750	9730	20
349	20250407	130300	471512290	9740	9750	9750	9740	50
350	20250407	130200	471025280	9750	9750	9750	9750	5
351	20250407	130100	470976530	9750	9750	9750	9750	1
352	20250407	130000	470966780	9750	9750	9750	9750	4
353	20250407	125900	470927780	9720	9760	9760	9710	305
354	20250407	125800	467964580	9760	9700	9760	9700	270
355	20250407	125700	465338180	9700	9700	9700	9700	1
356	20250407	125600	465328480	9700	9700	9700	9700	2
357	20250407	125500	465309080	9690	9700	9700	9690	347
358	20250407	125400	461946640	9700	9690	9700	9690	62
359	20250407	125300	461345770	9700	9690	9700	9690	203
360	20250407	125200	459378550	9700	9700	9700	9700	2
361	20250407	125100	459359150	9700	9700	9700	9700	57
362	20250407	125000	458806250	9700	9700	9700	9700	2
363	20250407	124900	458786850	9700	9700	9700	9700	336
364	20250407	124800	455527650	9700	9700	9700	9700	2
365	20250407	124700	455508250	9700	9700	9700	9700	2
366	20250407	124600	455488850	9700	9700	9700	9700	3
367	20250407	124500	455459750	9700	9700	9700	9700	7
368	20250407	124400	455391850	9700	9700	9700	9700	3
369	20250407	124300	455362750	9700	9700	9700	9700	1
370	20250407	124200	455353050	9700	9700	9700	9690	74
371	20250407	124100	454635960	9700	9700	9700	9700	1
372	20250407	124000	454626260	9700	9690	9700	9690	154
373	20250407	123900	453133270	9690	9690	9690	9690	5
374	20250407	123800	453084820	9690	9720	9720	9690	523
375	20250407	123700	448011410	9720	9720	9720	9720	2
376	20250407	123600	447991970	9720	9730	9730	9710	89
377	20250407	123500	447127530	9730	9720	9730	9720	13
378	20250407	123400	447001160	9730	9720	9730	9720	13
379	20250407	123300	446874770	9730	9740	9760	9730	9
380	20250407	123200	446787040	9720	9720	9760	9720	891
381	20250407	123100	438122470	9720	9720	9720	9720	3
382	20250407	123000	438093310	9720	9720	9720	9720	101
383	20250407	122900	437111590	9710	9720	9720	9710	11
384	20250407	122800	437004750	9710	9720	9720	9710	102
385	20250407	122700	436014310	9720	9720	9720	9720	3
386	20250407	122600	435985150	9720	9720	9720	9720	2
387	20250407	122500	435965710	9720	9720	9720	9720	3
388	20250407	122400	435936550	9720	9720	9720	9720	4
389	20250407	122300	435897670	9720	9720	9720	9720	12
390	20250407	122200	435781030	9720	9720	9720	9720	5
391	20250407	122100	435732430	9720	9720	9720	9720	2
392	20250407	122000	435712990	9720	9710	9720	9710	71
393	20250407	121900	435023560	9720	9720	9720	9720	4
394	20250407	121800	434984680	9720	9720	9720	9720	3
395	20250407	121700	434955520	9720	9720	9720	9720	14
396	20250407	121600	434819440	9720	9720	9740	9720	156
397	20250407	121500	433303080	9730	9740	9770	9730	20
398	20250407	121400	433108410	9730	9770	9770	9730	171
399	20250407	121300	431444500	9770	9770	9770	9770	1
400	20250407	121200	431434730	9750	9730	9770	9730	323
401	20250407	121100	428284660	9730	9730	9730	9730	2
402	20250407	121000	428265200	9730	9730	9730	9730	2
403	20250407	120900	428245740	9720	9730	9730	9720	3
404	20250407	120800	428216560	9720	9730	9730	9720	251
405	20250407	120700	425776830	9730	9730	9730	9730	2
406	20250407	120600	425757370	9730	9730	9730	9730	3
407	20250407	120500	425728180	9730	9720	9730	9720	175
408	20250407	120400	424027160	9730	9730	9730	9730	3
409	20250407	120300	423997970	9730	9730	9730	9730	2
410	20250407	120200	423978510	9730	9730	9730	9730	8
411	20250407	120100	423900670	9730	9730	9730	9730	1
412	20250407	120000	423890940	9730	9730	9730	9730	2
413	20250407	115900	423871480	9730	9730	9730	9730	3
414	20250407	115800	423842290	9710	9730	9730	9710	323
415	20250407	115700	420702890	9730	9740	9740	9730	11
416	20250407	115600	420595850	9730	9740	9750	9730	474
417	20250407	115500	415981040	9770	9740	9770	9740	376
418	20250407	115400	412311960	9740	9740	9740	9740	2
419	20250407	115300	412292480	9740	9740	9740	9740	2
420	20250407	115200	412273000	9740	9740	9740	9740	3
421	20250407	115100	412243780	9720	9720	9720	9720	255
422	20250407	115000	409765180	9720	9720	9720	9720	2
423	20250407	114900	409745740	9720	9720	9720	9720	1
424	20250407	114800	409736020	9720	9720	9720	9720	0
425	20250407	114700	409736020	9720	9720	9720	9720	7
426	20250407	114600	409667980	9720	9720	9720	9720	330
427	20250407	114500	406460380	9720	9710	9720	9710	88
428	20250407	114400	405605560	9710	9710	9710	9710	9
429	20250407	114300	405518170	9710	9710	9710	9710	6
430	20250407	114200	405459910	9710	9710	9710	9710	51
431	20250407	114100	404964700	9710	9710	9710	9710	2
432	20250407	114000	404945280	9700	9700	9700	9700	1
433	20250407	113900	404935580	9700	9710	9710	9700	354
434	20250407	113800	401498280	9700	9700	9700	9700	36
435	20250407	113700	401149080	9690	9690	9690	9690	0
436	20250407	113600	401149080	9690	9700	9700	9690	574
437	20250407	113500	395581460	9710	9710	9720	9710	125
438	20250407	113400	394367700	9720	9730	9730	9720	370
439	20250407	113300	390768930	9720	9720	9720	9720	0
440	20250407	113200	390768930	9720	9710	9720	9710	296
441	20250407	113100	387893770	9710	9710	9710	9710	2
442	20250407	113000	387874350	9710	9710	9710	9710	14
443	20250407	112900	387738410	9710	9710	9710	9710	65
444	20250407	112800	387107260	9710	9710	9710	9710	20
445	20250407	112700	386913060	9710	9710	9710	9710	108
446	20250407	112600	385864380	9710	9710	9710	9710	5
447	20250407	112500	385815830	9710	9720	9720	9710	172
448	20250407	112400	384145630	9720	9710	9720	9710	268
449	20250407	112300	381543340	9720	9720	9720	9720	0
450	20250407	112200	381543340	9720	9720	9720	9720	199
451	20250407	112100	379609060	9720	9720	9720	9720	0
452	20250407	112000	379609060	9720	9720	9720	9720	1
453	20250407	111900	379599340	9720	9720	9720	9720	0
454	20250407	111800	379599340	9720	9720	9720	9720	3
455	20250407	111700	379570180	9720	9720	9720	9720	0
456	20250407	111600	379570180	9720	9720	9730	9720	81
457	20250407	111500	378782850	9700	9700	9700	9700	0
458	20250407	111400	378782850	9700	9700	9700	9700	0
459	20250407	111300	378782850	9700	9720	9730	9700	1229
460	20250407	111200	366860330	9730	9730	9730	9730	10
461	20250407	111100	366763030	9730	9740	9740	9700	300
462	20250407	111000	363845350	9740	9740	9740	9740	1
463	20250407	110900	363835610	9740	9740	9740	9740	1
464	20250407	110800	363825870	9740	9740	9740	9730	157
465	20250407	110700	362297650	9740	9740	9740	9740	30
466	20250407	110600	362005450	9730	9730	9730	9730	52
467	20250407	110500	361499490	9740	9750	9750	9740	71
468	20250407	110400	360807910	9740	9740	9740	9740	1048
469	20250407	110300	350600390	9740	9740	9740	9740	58
470	20250407	110200	350035470	9740	9740	9740	9720	58
471	20250407	110100	349470750	9720	9730	9730	9720	376
472	20250407	110000	345814070	9730	9720	9730	9720	23
473	20250407	105900	345590350	9640	9780	9780	9640	988
474	20250407	105800	335969390	9780	9780	9780	9780	50
475	20250407	105700	335480390	9780	9780	9780	9780	123
476	20250407	105600	334277450	9780	9780	9780	9780	12
477	20250407	105500	334160090	9780	9780	9780	9780	4
478	20250407	105400	334120970	9770	9770	9770	9770	530
479	20250407	105300	328942870	9780	9780	9780	9780	10
480	20250407	105200	328845070	9770	9770	9770	9770	0
481	20250407	105100	328845070	9770	9770	9770	9770	26
482	20250407	105000	328591050	9770	9770	9780	9750	500
483	20250407	104900	323708880	9770	9780	9780	9770	41
484	20250407	104800	323308300	9770	9770	9770	9760	112
485	20250407	104700	322215060	9760	9740	9780	9740	353
486	20250407	104600	318768890	9740	9740	9740	9740	24
487	20250407	104500	318535130	9740	9740	9740	9740	20
488	20250407	104400	318340330	9730	9740	9740	9730	344
489	20250407	104300	314992630	9730	9730	9730	9730	0
490	20250407	104200	314992630	9730	9730	9730	9730	0
491	20250407	104100	314992630	9730	9740	9740	9730	98
492	20250407	104000	314038860	9730	9730	9730	9730	0
493	20250407	103900	314038860	9730	9740	9740	9730	953
494	20250407	103800	304758010	9740	9740	9740	9740	23
495	20250407	103700	304533990	9740	9740	9740	9740	1001
496	20250407	103600	294784250	9720	9740	9740	9720	131
497	20250407	103500	293510210	9710	9710	9710	9710	6
498	20250407	103400	293451950	9710	9710	9710	9710	8
499	20250407	103300	293374270	9700	9700	9700	9700	39
500	20250407	103200	292995970	9700	9700	9700	9700	55
501	20250407	103100	292462470	9690	9690	9690	9690	50
502	20250407	103000	291977970	9700	9690	9700	9670	1309
503	20250407	102900	279296910	9690	9680	9690	9680	1020
504	20250407	102800	269423150	9670	9680	9680	9670	2
505	20250407	102700	269403800	9680	9680	9680	9680	1
506	20250407	102600	269394120	9680	9680	9680	9680	1
507	20250407	102500	269384440	9650	9650	9650	9650	0
508	20250407	102400	269384440	9650	9650	9660	9650	347
509	20250407	102300	266035680	9650	9640	9650	9640	289
510	20250407	102200	263249210	9640	9640	9640	9640	1
511	20250407	102100	263239570	9640	9630	9640	9630	3
512	20250407	102000	263210660	9620	9640	9640	9610	317
513	20250407	101900	260158420	9610	9610	9620	9610	151
514	20250407	101800	258707190	9610	9610	9610	9600	962
515	20250407	101700	249471810	9640	9620	9640	9610	899
516	20250407	101600	240829070	9620	9620	9620	9620	0
517	20250407	101500	240829070	9620	9620	9620	9620	2
518	20250407	101400	240809830	9620	9620	9620	9620	258
519	20250407	101300	238327870	9620	9620	9620	9620	332
520	20250407	101200	235134030	9630	9630	9630	9630	26
521	20250407	101100	234883650	9630	9630	9630	9630	5
522	20250407	101000	234835500	9610	9620	9620	9610	119
523	20250407	100900	233691790	9630	9620	9630	9620	16
524	20250407	100800	233537820	9630	9620	9630	9610	69
525	20250407	100700	232874680	9630	9630	9630	9620	213
526	20250407	100600	230825570	9630	9630	9640	9630	163
527	20250407	100500	229255860	9630	9640	9640	9630	307
528	20250407	100400	226299350	9640	9640	9640	9640	3
529	20250407	100300	226270430	9630	9635	9635	9630	30
530	20250407	100200	225981525	9640	9630	9640	9630	1048
531	20250407	100100	215888265	9630	9630	9630	9630	3
532	20250407	100000	215859375	9630	9600	9630	9600	497
533	20250407	095900	211080905	9600	9600	9600	9600	119
534	20250407	095800	209938505	9600	9620	9620	9600	2739
535	20250407	095700	183632615	9620	9620	9620	9620	138
536	20250407	095600	182305055	9620	9630	9630	9620	32
537	20250407	095500	181997205	9630	9630	9630	9630	31
538	20250407	095400	181698675	9640	9640	9640	9640	45
539	20250407	095300	181264875	9610	9630	9640	9610	501
540	20250407	095200	176440425	9640	9640	9640	9640	1
541	20250407	095100	176430785	9640	9640	9640	9640	0
542	20250407	095000	176430785	9640	9640	9640	9640	162
543	20250407	094900	174869105	9650	9650	9650	9640	52
544	20250407	094800	174367805	9650	9650	9650	9650	6
545	20250407	094700	174309905	9630	9630	9630	9630	28
546	20250407	094600	174040265	9630	9640	9640	9630	302
547	20250407	094500	171130565	9640	9640	9640	9640	39
548	20250407	094400	170754605	9640	9640	9640	9620	26
549	20250407	094300	170504065	9640	9640	9640	9610	212
550	20250407	094200	168461395	9640	9640	9640	9640	168
551	20250407	094100	166841875	9630	9620	9640	9620	290
552	20250407	094000	164050915	9630	9630	9630	9630	5
553	20250407	093900	164002765	9630	9630	9630	9630	6
554	20250407	093800	163944985	9630	9620	9630	9610	279
555	20250407	093700	161261035	9620	9620	9620	9610	164
556	20250407	093600	159684875	9620	9620	9630	9620	22
557	20250407	093500	159473215	9620	9640	9640	9620	265
558	20250407	093400	156923535	9640	9640	9640	9640	148
559	20250407	093300	155496815	9630	9640	9640	9630	831
560	20250407	093200	147489345	9640	9640	9640	9620	49
561	20250407	093100	147017715	9640	9610	9640	9610	215
562	20250407	093000	144950745	9640	9640	9640	9620	104
563	20250407	092900	143949975	9635	9650	9650	9620	544
564	20250407	092800	138706590	9620	9650	9650	9620	1409
565	20250407	092700	125143050	9660	9670	9670	9640	686
566	20250407	092600	118523240	9670	9670	9670	9670	16
567	20250407	092500	118368520	9680	9680	9680	9680	4
568	20250407	092400	118329800	9670	9670	9670	9670	201
569	20250407	092300	116386130	9660	9670	9680	9650	113
570	20250407	092200	115293530	9650	9670	9680	9640	360
571	20250407	092100	111819670	9660	9670	9670	9660	522
572	20250407	092000	106776180	9670	9680	9680	9660	2063
573	20250407	091900	86845930	9680	9690	9710	9680	151
574	20250407	091800	85383740	9680	9680	9680	9680	12
575	20250407	091700	85267580	9710	9670	9740	9670	1273
576	20250407	091600	72956710	9670	9670	9670	9660	98
577	20250407	091500	72009310	9670	9770	9790	9670	269
578	20250407	091400	69394130	9660	9660	9660	9660	302
579	20250407	091300	66476810	9660	9670	9670	9660	387
580	20250407	091200	62737810	9670	9680	9680	9670	554
581	20250407	091100	57379560	9680	9680	9680	9680	21
582	20250407	091000	57176280	9660	9670	9670	9660	215
583	20250407	090900	55097530	9680	9670	9700	9670	406
584	20250407	090800	51167130	9670	9670	9670	9670	59
585	20250407	090700	50596600	9660	9670	9670	9660	336
586	20250407	090600	47349840	9670	9680	9680	9670	68
587	20250407	090500	46692210	9640	9620	9640	9620	79
588	20250407	090400	45931210	9620	9670	9670	9620	176
589	20250407	090300	44236680	9640	9700	9700	9590	773
590	20250407	090200	36773840	9690	9700	9770	9690	283
591	20250407	090100	34021040	9780	9780	9780	9780	23
592	20250407	090000	33796100	9780	9800	9800	9310	3485