KissMeData/011040/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	183900	185440545	5390	5390	5390	5390	52
3	20250407	183800	185440545	5390	5390	5390	5390	0
4	20250407	183700	185440545	5390	5390	5390	5390	0
5	20250407	183600	185440545	5390	5390	5390	5390	0
6	20250407	183500	185440545	5390	5390	5390	5390	0
7	20250407	183400	185440545	5390	5390	5390	5390	0
8	20250407	183300	185440545	5390	5390	5390	5390	0
9	20250407	183200	185440545	5390	5390	5390	5390	0
10	20250407	183100	185440545	5390	5390	5390	5390	0
11	20250407	183000	185440545	5390	5390	5390	5390	0
12	20250407	182900	185440545	5390	5390	5390	5390	0
13	20250407	182800	185440545	5390	5390	5390	5390	0
14	20250407	182700	185440545	5390	5390	5390	5390	0
15	20250407	182600	185440545	5390	5390	5390	5390	0
16	20250407	182500	185440545	5390	5390	5390	5390	0
17	20250407	182400	185440545	5390	5390	5390	5390	0
18	20250407	182300	185440545	5390	5390	5390	5390	0
19	20250407	182200	185440545	5390	5390	5390	5390	0
20	20250407	182100	185440545	5390	5390	5390	5390	0
21	20250407	182000	185440545	5390	5390	5390	5390	0
22	20250407	181900	185440545	5390	5390	5390	5390	0
23	20250407	181800	185440545	5390	5390	5390	5390	0
24	20250407	181700	185440545	5390	5390	5390	5390	0
25	20250407	181600	185440545	5390	5390	5390	5390	0
26	20250407	181500	185440545	5390	5390	5390	5390	0
27	20250407	181400	185440545	5390	5390	5390	5390	0
28	20250407	181300	185440545	5390	5390	5390	5390	0
29	20250407	181200	185440545	5390	5390	5390	5390	0
30	20250407	181100	185440545	5390	5390	5390	5390	0
31	20250407	181000	185440545	5390	5390	5390	5390	0
32	20250407	180900	185440545	5390	5390	5390	5390	52
33	20250407	180800	185440545	5390	5390	5390	5390	0
34	20250407	180700	185440545	5390	5390	5390	5390	0
35	20250407	180600	185440545	5390	5390	5390	5390	0
36	20250407	180500	185440545	5390	5390	5390	5390	0
37	20250407	180400	185440545	5390	5390	5390	5390	0
38	20250407	180300	185440545	5390	5390	5390	5390	0
39	20250407	180200	185440545	5390	5390	5390	5390	0
40	20250407	180100	185440545	5390	5390	5390	5390	0
41	20250407	180000	185440545	5390	5390	5390	5390	0
42	20250407	175900	185440545	5390	5390	5390	5390	0
43	20250407	175800	185440545	5390	5390	5390	5390	0
44	20250407	175700	185440545	5390	5390	5390	5390	0
45	20250407	175600	185440545	5390	5390	5390	5390	0
46	20250407	175500	185440545	5390	5390	5390	5390	0
47	20250407	175400	185440545	5390	5390	5390	5390	0
48	20250407	175300	185440545	5390	5390	5390	5390	0
49	20250407	175200	185440545	5390	5390	5390	5390	0
50	20250407	175100	185440545	5390	5390	5390	5390	0
51	20250407	175000	185440545	5390	5390	5390	5390	0
52	20250407	174900	185440545	5390	5390	5390	5390	0
53	20250407	174800	185440545	5390	5390	5390	5390	0
54	20250407	174700	185440545	5390	5390	5390	5390	0
55	20250407	174600	185440545	5390	5390	5390	5390	0
56	20250407	174500	185440545	5390	5390	5390	5390	0
57	20250407	174400	185440545	5390	5390	5390	5390	0
58	20250407	174300	185440545	5390	5390	5390	5390	0
59	20250407	174200	185440545	5390	5390	5390	5390	0
60	20250407	174100	185440545	5390	5390	5390	5390	0
61	20250407	174000	185440545	5390	5390	5390	5390	0
62	20250407	173900	185440545	5390	5390	5390	5390	52
63	20250407	173800	185440545	5390	5390	5390	5390	0
64	20250407	173700	185440545	5390	5390	5390	5390	0
65	20250407	173600	185440545	5390	5390	5390	5390	0
66	20250407	173500	185440545	5390	5390	5390	5390	0
67	20250407	173400	185440545	5390	5390	5390	5390	0
68	20250407	173300	185440545	5390	5390	5390	5390	0
69	20250407	173200	185440545	5390	5390	5390	5390	0
70	20250407	173100	185440545	5390	5390	5390	5390	0
71	20250407	173000	185440545	5390	5390	5390	5390	0
72	20250407	172900	185440545	5390	5390	5390	5390	0
73	20250407	172800	185440545	5390	5390	5390	5390	0
74	20250407	172700	185440545	5390	5390	5390	5390	0
75	20250407	172600	185440545	5390	5390	5390	5390	0
76	20250407	172500	185440545	5390	5390	5390	5390	0
77	20250407	172400	185440545	5390	5390	5390	5390	0
78	20250407	172300	185440545	5390	5390	5390	5390	0
79	20250407	172200	185440545	5390	5390	5390	5390	0
80	20250407	172100	185440545	5390	5390	5390	5390	0
81	20250407	172000	185440545	5390	5390	5390	5390	0
82	20250407	171900	185440545	5390	5390	5390	5390	0
83	20250407	171800	185440545	5390	5390	5390	5390	0
84	20250407	171700	185440545	5390	5390	5390	5390	0
85	20250407	171600	185440545	5390	5390	5390	5390	0
86	20250407	171500	185440545	5390	5390	5390	5390	0
87	20250407	171400	185440545	5390	5390	5390	5390	0
88	20250407	171300	185440545	5390	5390	5390	5390	0
89	20250407	171200	185440545	5390	5390	5390	5390	0
90	20250407	171100	185440545	5390	5390	5390	5390	0
91	20250407	171000	185440545	5390	5390	5390	5390	0
92	20250407	170900	185440545	5390	5390	5390	5390	52
93	20250407	170800	185440545	5390	5390	5390	5390	0
94	20250407	170700	185440545	5390	5390	5390	5390	0
95	20250407	170600	185440545	5390	5390	5390	5390	0
96	20250407	170500	185440545	5390	5390	5390	5390	0
97	20250407	170400	185440545	5390	5390	5390	5390	0
98	20250407	170300	185440545	5390	5390	5390	5390	0
99	20250407	170200	185440545	5390	5390	5390	5390	0
100	20250407	170100	185440545	5390	5390	5390	5390	0
101	20250407	170000	185440545	5390	5390	5390	5390	0
102	20250407	165900	185440545	5390	5390	5390	5390	0
103	20250407	165800	185440545	5390	5390	5390	5390	0
104	20250407	165700	185440545	5390	5390	5390	5390	0
105	20250407	165600	185440545	5390	5390	5390	5390	0
106	20250407	165500	185440545	5390	5390	5390	5390	0
107	20250407	165400	185440545	5390	5390	5390	5390	0
108	20250407	165300	185440545	5390	5390	5390	5390	0
109	20250407	165200	185440545	5390	5390	5390	5390	0
110	20250407	165100	185440545	5390	5390	5390	5390	0
111	20250407	165000	185440545	5390	5390	5390	5390	0
112	20250407	164900	185440545	5390	5390	5390	5390	0
113	20250407	164800	185440545	5390	5390	5390	5390	0
114	20250407	164700	185440545	5390	5390	5390	5390	0
115	20250407	164600	185440545	5390	5390	5390	5390	0
116	20250407	164500	185440545	5390	5390	5390	5390	0
117	20250407	164400	185440545	5390	5390	5390	5390	0
118	20250407	164300	185440545	5390	5390	5390	5390	0
119	20250407	164200	185440545	5390	5390	5390	5390	0
120	20250407	164100	185440545	5390	5390	5390	5390	0
121	20250407	164000	185440545	5390	5390	5390	5390	0
122	20250407	163900	185440545	5390	5390	5390	5390	52
123	20250407	163800	185440545	5390	5390	5390	5390	0
124	20250407	163700	185440545	5390	5390	5390	5390	0
125	20250407	163600	185440545	5390	5390	5390	5390	0
126	20250407	163500	185440545	5390	5390	5390	5390	0
127	20250407	163400	185440545	5390	5390	5390	5390	0
128	20250407	163300	185440545	5390	5390	5390	5390	0
129	20250407	163200	185440545	5390	5390	5390	5390	0
130	20250407	163100	185440545	5390	5390	5390	5390	0
131	20250407	163000	185440545	5390	5390	5390	5390	0
132	20250407	162900	185440545	5390	5390	5390	5390	0
133	20250407	162800	185440545	5390	5390	5390	5390	0
134	20250407	162700	185440545	5390	5390	5390	5390	0
135	20250407	162600	185440545	5390	5390	5390	5390	0
136	20250407	162500	185440545	5390	5390	5390	5390	0
137	20250407	162400	185440545	5390	5390	5390	5390	0
138	20250407	162300	185440545	5390	5390	5390	5390	0
139	20250407	162200	185440545	5390	5390	5390	5390	0
140	20250407	162100	185440545	5390	5390	5390	5390	0
141	20250407	162000	185440545	5390	5390	5390	5390	0
142	20250407	161900	185440545	5390	5390	5390	5390	0
143	20250407	161800	185440545	5390	5390	5390	5390	0
144	20250407	161700	185440545	5390	5390	5390	5390	0
145	20250407	161600	185440545	5390	5390	5390	5390	0
146	20250407	161500	185440545	5390	5390	5390	5390	0
147	20250407	161400	185440545	5390	5390	5390	5390	0
148	20250407	161300	185440545	5390	5390	5390	5390	0
149	20250407	161200	185440545	5390	5390	5390	5390	0
150	20250407	161100	185440545	5390	5390	5390	5390	0
151	20250407	161000	185440545	5390	5390	5390	5390	0
152	20250407	160900	185440545	5390	5390	5390	5390	52
153	20250407	160800	185440545	5390	5390	5390	5390	0
154	20250407	160700	185440545	5390	5390	5390	5390	0
155	20250407	160600	185440545	5390	5390	5390	5390	0
156	20250407	160500	185440545	5390	5390	5390	5390	0
157	20250407	160400	185440545	5390	5390	5390	5390	0
158	20250407	160300	185440545	5390	5390	5390	5390	0
159	20250407	160200	185440545	5390	5390	5390	5390	0
160	20250407	160100	185440545	5390	5390	5390	5390	0
161	20250407	160000	185440545	5390	5390	5390	5390	0
162	20250407	155900	185440545	5390	5390	5390	5390	0
163	20250407	155800	185440545	5390	5390	5390	5390	0
164	20250407	155700	185440545	5390	5390	5390	5390	0
165	20250407	155600	185440545	5390	5390	5390	5390	0
166	20250407	155500	185440545	5390	5390	5390	5390	0
167	20250407	155400	185440545	5390	5390	5390	5390	0
168	20250407	155300	185440545	5390	5390	5390	5390	0
169	20250407	155200	185440545	5390	5390	5390	5390	0
170	20250407	155100	185440545	5390	5390	5390	5390	0
171	20250407	155000	185440545	5390	5390	5390	5390	0
172	20250407	154900	185440545	5390	5390	5390	5390	0
173	20250407	154800	185440545	5390	5390	5390	5390	0
174	20250407	154700	185440545	5390	5390	5390	5390	0
175	20250407	154600	185440545	5390	5390	5390	5390	0
176	20250407	154500	185440545	5390	5390	5390	5390	0
177	20250407	154400	185440545	5390	5390	5390	5390	0
178	20250407	154300	185440545	5390	5390	5390	5390	0
179	20250407	154200	185440545	5390	5390	5390	5390	0
180	20250407	154100	185440545	5390	5390	5390	5390	0
181	20250407	154000	185440545	5390	5390	5390	5390	0
182	20250407	153900	185440545	5390	5390	5390	5390	52
183	20250407	153800	185440545	5390	5390	5390	5390	0
184	20250407	153700	185440545	5390	5390	5390	5390	0
185	20250407	153600	185440545	5390	5390	5390	5390	0
186	20250407	153500	185440545	5390	5390	5390	5390	0
187	20250407	153400	185440545	5390	5390	5390	5390	0
188	20250407	153300	185440545	5390	5390	5390	5390	0
189	20250407	153200	185440545	5390	5390	5390	5390	0
190	20250407	153100	185440545	5390	5390	5390	5390	0
191	20250407	153000	185440545	5390	5390	5390	5390	52
192	20250407	152900	185160265	5390	5390	5390	5390	0
193	20250407	152800	185160265	5390	5390	5390	5390	0
194	20250407	152700	185160265	5390	5390	5390	5390	0
195	20250407	152600	185160265	5390	5390	5390	5390	0
196	20250407	152500	185160265	5390	5390	5390	5390	0
197	20250407	152400	185160265	5390	5390	5390	5390	0
198	20250407	152300	185160265	5390	5390	5390	5390	0
199	20250407	152200	185160265	5390	5390	5390	5390	0
200	20250407	152100	185160265	5390	5390	5390	5390	0
201	20250407	152000	185160265	5390	5390	5390	5390	0
202	20250407	151900	185160265	5390	5380	5390	5380	23
203	20250407	151800	185036355	5370	5370	5370	5370	5
204	20250407	151700	185009505	5390	5370	5390	5370	508
205	20250407	151600	182281495	5390	5380	5390	5380	12
206	20250407	151500	182216925	5390	5390	5390	5370	320
207	20250407	151400	180498485	5380	5380	5390	5380	9
208	20250407	151300	180450055	5380	5380	5390	5380	90
209	20250407	151200	179965845	5380	5380	5380	5380	0
210	20250407	151100	179965845	5380	5380	5380	5380	0
211	20250407	151000	179965845	5380	5380	5380	5380	0
212	20250407	150900	179965845	5380	5380	5380	5380	14
213	20250407	150800	179890525	5390	5390	5390	5390	0
214	20250407	150700	179890525	5390	5380	5390	5380	22
215	20250407	150600	179772155	5400	5400	5400	5400	0
216	20250407	150500	179772155	5400	5400	5400	5400	0
217	20250407	150400	179772155	5400	5400	5400	5400	0
218	20250407	150300	179772155	5400	5400	5400	5400	0
219	20250407	150200	179772155	5400	5400	5400	5400	0
220	20250407	150100	179772155	5400	5380	5400	5380	356
221	20250407	150000	177856455	5380	5380	5380	5380	185
222	20250407	145900	176861155	5400	5400	5400	5400	0
223	20250407	145800	176861155	5400	5390	5400	5390	2
224	20250407	145700	176850365	5400	5400	5400	5400	0
225	20250407	145600	176850365	5400	5390	5400	5390	5
226	20250407	145500	176823405	5390	5390	5390	5390	0
227	20250407	145400	176823405	5390	5390	5390	5390	45
228	20250407	145300	176580855	5400	5400	5400	5400	3
229	20250407	145200	176564655	5400	5400	5400	5400	0
230	20250407	145100	176564655	5400	5400	5400	5400	0
231	20250407	145000	176564655	5400	5400	5400	5400	0
232	20250407	144900	176564655	5400	5390	5400	5390	36
233	20250407	144800	176370605	5400	5400	5400	5400	0
234	20250407	144700	176370605	5400	5400	5400	5400	0
235	20250407	144600	176370605	5400	5400	5400	5400	0
236	20250407	144500	176370605	5400	5400	5400	5400	0
237	20250407	144400	176370605	5400	5400	5400	5400	16
238	20250407	144300	176284205	5410	5410	5410	5410	200
239	20250407	144200	175202205	5410	5390	5410	5390	120
240	20250407	144100	174553605	5390	5390	5390	5390	63
241	20250407	144000	174214035	5385	5385	5385	5385	9
242	20250407	143900	174165570	5385	5390	5390	5385	19
243	20250407	143800	174063200	5390	5390	5390	5390	100
244	20250407	143700	173524200	5410	5400	5410	5400	35
245	20250407	143600	173335190	5410	5410	5410	5410	0
246	20250407	143500	173335190	5410	5410	5410	5410	0
247	20250407	143400	173335190	5410	5410	5410	5410	0
248	20250407	143300	173335190	5410	5410	5410	5410	1
249	20250407	143200	173329780	5400	5400	5400	5400	0
250	20250407	143100	173329780	5400	5400	5400	5400	500
251	20250407	143000	170629780	5410	5410	5410	5410	0
252	20250407	142900	170629780	5410	5410	5410	5410	0
253	20250407	142800	170629780	5410	5410	5410	5410	18
254	20250407	142700	170532400	5410	5410	5410	5410	0
255	20250407	142600	170532400	5410	5410	5410	5410	11
256	20250407	142500	170472890	5410	5410	5410	5410	0
257	20250407	142400	170472890	5410	5410	5410	5410	1
258	20250407	142300	170467480	5410	5390	5410	5390	215
259	20250407	142200	169307600	5390	5390	5390	5390	0
260	20250407	142100	169307600	5390	5390	5390	5390	0
261	20250407	142000	169307600	5390	5390	5390	5390	0
262	20250407	141900	169307600	5390	5390	5390	5390	0
263	20250407	141800	169307600	5390	5390	5390	5390	5
264	20250407	141700	169280650	5390	5390	5390	5390	50
265	20250407	141600	169011150	5380	5400	5400	5380	147
266	20250407	141500	168219220	5370	5370	5400	5370	340
267	20250407	141400	166391930	5380	5380	5380	5380	0
268	20250407	141300	166391930	5380	5380	5380	5380	0
269	20250407	141200	166391930	5380	5380	5380	5380	0
270	20250407	141100	166391930	5380	5380	5390	5380	174
271	20250407	141000	165454800	5390	5390	5390	5390	7
272	20250407	140900	165417070	5390	5390	5390	5390	17
273	20250407	140800	165325440	5390	5390	5390	5390	0
274	20250407	140700	165325440	5390	5390	5390	5390	0
275	20250407	140600	165325440	5390	5390	5390	5390	2
276	20250407	140500	165314660	5400	5400	5400	5400	0
277	20250407	140400	165314660	5400	5400	5400	5400	0
278	20250407	140300	165314660	5400	5390	5400	5390	113
279	20250407	140200	164705480	5380	5380	5380	5380	13
280	20250407	140100	164635540	5390	5390	5390	5390	0
281	20250407	140000	164635540	5390	5390	5390	5390	0
282	20250407	135900	164635540	5390	5390	5390	5390	0
283	20250407	135800	164635540	5390	5390	5390	5390	0
284	20250407	135700	164635540	5390	5390	5390	5390	0
285	20250407	135600	164635540	5390	5390	5390	5390	1
286	20250407	135500	164630150	5390	5390	5390	5390	1
287	20250407	135400	164624760	5380	5380	5380	5380	305
288	20250407	135300	162983860	5390	5390	5390	5390	0
289	20250407	135200	162983860	5390	5390	5390	5390	0
290	20250407	135100	162983860	5390	5390	5390	5390	0
291	20250407	135000	162983860	5390	5390	5390	5390	0
292	20250407	134900	162983860	5390	5390	5390	5390	0
293	20250407	134800	162983860	5390	5390	5390	5390	0
294	20250407	134700	162983860	5390	5390	5390	5390	0
295	20250407	134600	162983860	5390	5390	5390	5390	0
296	20250407	134500	162983860	5390	5390	5390	5390	0
297	20250407	134400	162983860	5390	5390	5390	5390	0
298	20250407	134300	162983860	5390	5390	5390	5390	18
299	20250407	134200	162886840	5390	5390	5390	5390	0
300	20250407	134100	162886840	5390	5390	5390	5390	0
301	20250407	134000	162886840	5390	5390	5390	5390	12
302	20250407	133900	162822160	5370	5370	5370	5370	5
303	20250407	133800	162795310	5370	5370	5370	5370	3
304	20250407	133700	162779200	5390	5390	5390	5390	1
305	20250407	133600	162773810	5360	5360	5360	5360	300
306	20250407	133500	161165810	5390	5390	5390	5390	0
307	20250407	133400	161165810	5390	5390	5390	5390	0
308	20250407	133300	161165810	5390	5390	5390	5390	0
309	20250407	133200	161165810	5390	5390	5390	5390	1
310	20250407	133100	161160420	5360	5360	5360	5360	0
311	20250407	133000	161160420	5360	5360	5360	5360	0
312	20250407	132900	161160420	5360	5360	5360	5360	0
313	20250407	132800	161160420	5360	5360	5360	5360	0
314	20250407	132700	161160420	5360	5360	5360	5360	80
315	20250407	132600	160731620	5390	5390	5390	5390	1
316	20250407	132500	160726230	5370	5370	5370	5370	0
317	20250407	132400	160726230	5370	5370	5390	5370	38
318	20250407	132300	160522130	5390	5390	5390	5390	0
319	20250407	132200	160522130	5390	5390	5390	5390	1
320	20250407	132100	160516740	5370	5370	5370	5370	0
321	20250407	132000	160516740	5370	5370	5370	5370	0
322	20250407	131900	160516740	5370	5370	5370	5370	0
323	20250407	131800	160516740	5370	5390	5390	5370	13
324	20250407	131700	160446700	5390	5390	5390	5390	20
325	20250407	131600	160338900	5360	5360	5360	5360	1
326	20250407	131500	160333540	5360	5360	5360	5360	0
327	20250407	131400	160333540	5360	5360	5360	5360	100
328	20250407	131300	159797540	5390	5390	5390	5390	0
329	20250407	131200	159797540	5390	5390	5390	5390	0
330	20250407	131100	159797540	5390	5390	5390	5390	0
331	20250407	131000	159797540	5390	5390	5390	5390	8
332	20250407	130900	159754420	5390	5390	5390	5390	1
333	20250407	130800	159749030	5350	5370	5370	5350	380
334	20250407	130700	157714210	5390	5390	5390	5390	0
335	20250407	130600	157714210	5390	5390	5390	5390	0
336	20250407	130500	157714210	5390	5390	5390	5390	0
337	20250407	130400	157714210	5390	5390	5390	5390	0
338	20250407	130300	157714210	5390	5390	5390	5390	0
339	20250407	130200	157714210	5390	5390	5390	5390	0
340	20250407	130100	157714210	5390	5360	5390	5360	20
341	20250407	130000	157606980	5390	5390	5390	5390	10
342	20250407	125900	157553080	5390	5390	5390	5390	0
343	20250407	125800	157553080	5390	5390	5390	5390	0
344	20250407	125700	157553080	5390	5390	5390	5390	0
345	20250407	125600	157553080	5390	5390	5390	5390	0
346	20250407	125500	157553080	5390	5370	5390	5360	101
347	20250407	125400	157011500	5390	5390	5390	5390	1
348	20250407	125300	157006110	5370	5380	5380	5370	69
349	20250407	125200	156635110	5390	5390	5390	5390	2
350	20250407	125100	156624330	5380	5390	5390	5380	14
351	20250407	125000	156548940	5390	5390	5390	5390	0
352	20250407	124900	156548940	5390	5390	5390	5390	0
353	20250407	124800	156548940	5390	5390	5390	5390	34
354	20250407	124700	156365680	5390	5390	5390	5390	0
355	20250407	124600	156365680	5390	5390	5390	5390	0
356	20250407	124500	156365680	5390	5390	5390	5390	0
357	20250407	124400	156365680	5390	5390	5390	5390	0
358	20250407	124300	156365680	5390	5390	5390	5390	0
359	20250407	124200	156365680	5390	5390	5390	5390	0
360	20250407	124100	156365680	5390	5390	5390	5390	0
361	20250407	124000	156365680	5390	5390	5390	5390	0
362	20250407	123900	156365680	5390	5390	5390	5390	0
363	20250407	123800	156365680	5390	5390	5390	5390	0
364	20250407	123700	156365680	5390	5390	5390	5390	0
365	20250407	123600	156365680	5390	5390	5390	5390	0
366	20250407	123500	156365680	5390	5390	5390	5390	2
367	20250407	123400	156354900	5390	5390	5390	5390	0
368	20250407	123300	156354900	5390	5390	5390	5390	0
369	20250407	123200	156354900	5390	5390	5390	5390	1
370	20250407	123100	156349510	5380	5380	5380	5380	4
371	20250407	123000	156327990	5380	5380	5380	5380	282
372	20250407	122900	154810830	5390	5390	5390	5390	0
373	20250407	122800	154810830	5390	5390	5390	5390	0
374	20250407	122700	154810830	5390	5390	5390	5390	0
375	20250407	122600	154810830	5390	5390	5390	5390	0
376	20250407	122500	154810830	5390	5390	5390	5390	0
377	20250407	122400	154810830	5390	5390	5390	5390	19
378	20250407	122300	154708420	5390	5390	5390	5390	2
379	20250407	122200	154697640	5390	5390	5390	5390	100
380	20250407	122100	154158640	5390	5390	5390	5390	0
381	20250407	122000	154158640	5390	5390	5390	5390	0
382	20250407	121900	154158640	5390	5380	5390	5380	812
383	20250407	121800	149790070	5390	5390	5390	5390	0
384	20250407	121700	149790070	5390	5390	5390	5390	0
385	20250407	121600	149790070	5390	5390	5390	5390	0
386	20250407	121500	149790070	5390	5390	5390	5390	0
387	20250407	121400	149790070	5390	5390	5390	5390	0
388	20250407	121300	149790070	5390	5390	5390	5390	0
389	20250407	121200	149790070	5390	5390	5390	5390	3
390	20250407	121100	149773900	5380	5380	5380	5380	1078
391	20250407	121000	143974260	5390	5390	5390	5390	0
392	20250407	120900	143974260	5390	5390	5390	5390	0
393	20250407	120800	143974260	5390	5390	5390	5390	0
394	20250407	120700	143974260	5390	5390	5390	5390	7
395	20250407	120600	143936530	5390	5390	5390	5390	0
396	20250407	120500	143936530	5390	5390	5390	5390	0
397	20250407	120400	143936530	5390	5390	5390	5390	0
398	20250407	120300	143936530	5390	5390	5390	5390	0
399	20250407	120200	143936530	5390	5390	5390	5390	0
400	20250407	120100	143936530	5390	5390	5390	5390	1
401	20250407	120000	143931140	5380	5380	5380	5380	1068
402	20250407	115900	138185300	5380	5380	5380	5380	0
403	20250407	115800	138185300	5380	5380	5380	5380	4
404	20250407	115700	138163780	5380	5380	5380	5380	73
405	20250407	115600	137771040	5380	5380	5380	5380	0
406	20250407	115500	137771040	5380	5380	5380	5380	200
407	20250407	115400	136695040	5380	5380	5380	5380	0
408	20250407	115300	136695040	5380	5370	5380	5350	397
409	20250407	115200	134569200	5380	5380	5380	5380	10
410	20250407	115100	134515400	5370	5370	5370	5370	0
411	20250407	115000	134515400	5370	5370	5370	5370	0
412	20250407	114900	134515400	5370	5370	5370	5370	0
413	20250407	114800	134515400	5370	5370	5370	5370	0
414	20250407	114700	134515400	5370	5370	5370	5370	0
415	20250407	114600	134515400	5370	5370	5370	5370	0
416	20250407	114500	134515400	5370	5370	5370	5370	0
417	20250407	114400	134515400	5370	5370	5370	5370	0
418	20250407	114300	134515400	5370	5370	5370	5370	0
419	20250407	114200	134515400	5370	5370	5370	5370	0
420	20250407	114100	134515400	5370	5370	5370	5370	0
421	20250407	114000	134515400	5370	5370	5370	5370	0
422	20250407	113900	134515400	5370	5370	5370	5370	22
423	20250407	113800	134397260	5380	5380	5380	5380	20
424	20250407	113700	134289660	5380	5380	5380	5380	0
425	20250407	113600	134289660	5380	5380	5380	5380	0
426	20250407	113500	134289660	5380	5380	5380	5380	0
427	20250407	113400	134289660	5380	5380	5380	5380	0
428	20250407	113300	134289660	5380	5380	5380	5380	0
429	20250407	113200	134289660	5380	5380	5380	5380	0
430	20250407	113100	134289660	5380	5380	5380	5380	0
431	20250407	113000	134289660	5380	5380	5380	5380	1
432	20250407	112900	134284280	5380	5380	5380	5380	0
433	20250407	112800	134284280	5380	5380	5380	5370	32
434	20250407	112700	134112400	5380	5380	5380	5380	0
435	20250407	112600	134112400	5380	5380	5380	5380	0
436	20250407	112500	134112400	5380	5370	5380	5350	1150
437	20250407	112400	127956450	5380	5380	5380	5380	0
438	20250407	112300	127956450	5380	5380	5380	5380	2
439	20250407	112200	127945690	5380	5380	5380	5380	0
440	20250407	112100	127945690	5380	5380	5380	5380	0
441	20250407	112000	127945690	5380	5380	5380	5380	0
442	20250407	111900	127945690	5380	5380	5380	5380	1
443	20250407	111800	127940310	5380	5370	5380	5360	90
444	20250407	111700	127457540	5380	5380	5380	5380	0
445	20250407	111600	127457540	5380	5370	5380	5370	2
446	20250407	111500	127446790	5380	5380	5380	5380	0
447	20250407	111400	127446790	5380	5380	5380	5380	0
448	20250407	111300	127446790	5380	5380	5380	5380	0
449	20250407	111200	127446790	5380	5380	5380	5380	0
450	20250407	111100	127446790	5380	5380	5380	5380	0
451	20250407	111000	127446790	5380	5370	5390	5370	573
452	20250407	110900	124368980	5380	5380	5400	5380	334
453	20250407	110800	122571740	5400	5400	5400	5400	0
454	20250407	110700	122571740	5400	5400	5400	5400	0
455	20250407	110600	122571740	5400	5400	5400	5400	0
456	20250407	110500	122571740	5400	5400	5400	5400	2
457	20250407	110400	122560940	5400	5400	5400	5400	0
458	20250407	110300	122560940	5400	5400	5400	5400	5
459	20250407	110200	122533940	5400	5400	5400	5400	138
460	20250407	110100	121788740	5400	5390	5400	5380	912
461	20250407	110000	116879920	5400	5400	5400	5400	0
462	20250407	105900	116879920	5400	5400	5400	5400	0
463	20250407	105800	116879920	5400	5400	5400	5400	0
464	20250407	105700	116879920	5400	5400	5400	5400	6
465	20250407	105600	116847520	5400	5400	5400	5400	0
466	20250407	105500	116847520	5400	5400	5400	5400	0
467	20250407	105400	116847520	5400	5400	5400	5400	0
468	20250407	105300	116847520	5400	5400	5400	5400	0
469	20250407	105200	116847520	5400	5400	5400	5400	0
470	20250407	105100	116847520	5400	5400	5400	5400	0
471	20250407	105000	116847520	5400	5400	5400	5400	0
472	20250407	104900	116847520	5400	5390	5400	5390	74
473	20250407	104800	116448590	5370	5370	5370	5370	0
474	20250407	104700	116448590	5370	5370	5370	5370	0
475	20250407	104600	116448590	5370	5370	5370	5370	0
476	20250407	104500	116448590	5370	5370	5370	5370	0
477	20250407	104400	116448590	5370	5370	5370	5370	0
478	20250407	104300	116448590	5370	5370	5370	5370	0
479	20250407	104200	116448590	5370	5370	5370	5370	0
480	20250407	104100	116448590	5370	5370	5370	5370	8
481	20250407	104000	116405630	5380	5380	5380	5380	57
482	20250407	103900	116098970	5390	5390	5390	5390	0
483	20250407	103800	116098970	5390	5390	5390	5390	0
484	20250407	103700	116098970	5390	5390	5390	5390	0
485	20250407	103600	116098970	5390	5390	5390	5390	20
486	20250407	103500	115991170	5390	5390	5390	5390	0
487	20250407	103400	115991170	5390	5390	5390	5390	0
488	20250407	103300	115991170	5390	5390	5390	5390	0
489	20250407	103200	115991170	5390	5390	5390	5390	2
490	20250407	103100	115980390	5390	5390	5390	5390	0
491	20250407	103000	115980390	5390	5390	5390	5390	0
492	20250407	102900	115980390	5390	5390	5390	5390	0
493	20250407	102800	115980390	5390	5390	5390	5390	0
494	20250407	102700	115980390	5390	5390	5390	5390	0
495	20250407	102600	115980390	5390	5380	5390	5380	89
496	20250407	102500	115501480	5380	5380	5380	5380	0
497	20250407	102400	115501480	5380	5380	5390	5380	494
498	20250407	102300	112843310	5380	5380	5380	5380	0
499	20250407	102200	112843310	5380	5380	5380	5380	0
500	20250407	102100	112843310	5380	5380	5380	5380	3
501	20250407	102000	112827170	5380	5380	5380	5380	0
502	20250407	101900	112827170	5380	5380	5380	5380	2
503	20250407	101800	112816410	5380	5380	5380	5380	0
504	20250407	101700	112816410	5380	5380	5380	5380	0
505	20250407	101600	112816410	5380	5380	5380	5380	6
506	20250407	101500	112784130	5380	5380	5380	5380	1
507	20250407	101400	112778750	5370	5370	5370	5370	11
508	20250407	101300	112719680	5380	5380	5380	5380	9
509	20250407	101200	112671260	5380	5380	5380	5380	0
510	20250407	101100	112671260	5380	5380	5380	5380	0
511	20250407	101000	112671260	5380	5380	5380	5380	6
512	20250407	100900	112638980	5380	5380	5380	5380	0
513	20250407	100800	112638980	5380	5380	5380	5380	0
514	20250407	100700	112638980	5380	5370	5380	5370	240
515	20250407	100600	111349880	5370	5370	5370	5370	0
516	20250407	100500	111349880	5370	5370	5370	5370	0
517	20250407	100400	111349880	5370	5370	5370	5370	0
518	20250407	100300	111349880	5370	5370	5370	5370	0
519	20250407	100200	111349880	5370	5370	5370	5370	0
520	20250407	100100	111349880	5370	5360	5370	5360	5
521	20250407	100000	111323040	5360	5360	5360	5360	11
522	20250407	095900	111264080	5370	5370	5370	5370	0
523	20250407	095800	111264080	5370	5370	5370	5370	0
524	20250407	095700	111264080	5370	5370	5370	5370	0
525	20250407	095600	111264080	5370	5370	5370	5370	0
526	20250407	095500	111264080	5370	5370	5370	5370	0
527	20250407	095400	111264080	5370	5370	5370	5370	0
528	20250407	095300	111264080	5370	5370	5370	5370	0
529	20250407	095200	111264080	5370	5370	5370	5370	1
530	20250407	095100	111258710	5370	5370	5370	5370	29
531	20250407	095000	111102980	5370	5360	5370	5360	8
532	20250407	094900	111060070	5370	5370	5370	5370	10
533	20250407	094800	111006370	5370	5370	5370	5370	0
534	20250407	094700	111006370	5370	5370	5370	5370	0
535	20250407	094600	111006370	5370	5370	5370	5370	0
536	20250407	094500	111006370	5370	5370	5370	5370	0
537	20250407	094400	111006370	5370	5370	5370	5370	0
538	20250407	094300	111006370	5370	5350	5370	5330	778
539	20250407	094200	106853800	5350	5370	5370	5350	257
540	20250407	094100	105477360	5370	5370	5370	5370	0
541	20250407	094000	105477360	5370	5370	5370	5370	0
542	20250407	093900	105477360	5370	5370	5370	5370	1
543	20250407	093800	105471990	5350	5350	5350	5350	0
544	20250407	093700	105471990	5350	5360	5360	5350	1607
545	20250407	093600	96864470	5360	5360	5360	5360	0
546	20250407	093500	96864470	5360	5360	5360	5360	79
547	20250407	093400	96441030	5360	5360	5360	5360	330
548	20250407	093300	94672230	5370	5370	5370	5370	219
549	20250407	093200	93496200	5360	5350	5360	5350	983
550	20250407	093100	88228370	5350	5360	5360	5350	1272
551	20250407	093000	81423150	5360	5380	5380	5360	245
552	20250407	092900	80106190	5360	5360	5360	5360	326
553	20250407	092800	78358830	5390	5390	5390	5370	876
554	20250407	092700	73648640	5400	5400	5400	5400	0
555	20250407	092600	73648640	5400	5410	5410	5400	4605
556	20250407	092500	48764710	5460	5460	5470	5460	113
557	20250407	092400	48147230	5450	5450	5450	5450	36
558	20250407	092300	47951030	5440	5440	5440	5440	120
559	20250407	092200	47298230	5420	5420	5420	5420	0
560	20250407	092100	47298230	5420	5420	5420	5420	4
561	20250407	092000	47276550	5440	5440	5440	5440	0
562	20250407	091900	47276550	5440	5440	5440	5440	26
563	20250407	091800	47135110	5440	5440	5440	5440	2
564	20250407	091700	47124230	5440	5440	5440	5440	3
565	20250407	091600	47107910	5440	5410	5440	5410	332
566	20250407	091500	45311730	5410	5420	5420	5410	280
567	20250407	091400	43796800	5440	5430	5450	5430	1275
568	20250407	091300	36872970	5430	5430	5430	5430	11
569	20250407	091200	36813240	5420	5420	5420	5420	11
570	20250407	091100	36753620	5420	5420	5420	5420	10
571	20250407	091000	36699420	5420	5440	5440	5400	3893
572	20250407	090900	15563740	5460	5460	5460	5460	0
573	20250407	090800	15563740	5460	5460	5460	5460	0
574	20250407	090700	15563740	5460	5460	5460	5460	0
575	20250407	090600	15563740	5460	5450	5460	5450	161
576	20250407	090500	14684770	5450	5450	5450	5440	61
577	20250407	090400	14352620	5430	5490	5490	5430	2244
578	20250407	090300	2110140	5470	5470	5470	5470	0
579	20250407	090200	2110140	5470	5470	5470	5470	0
580	20250407	090100	2110140	5470	5470	5470	5470	1
581	20250407	090000	2104670	5470	5440	5530	5440	386