KissMeData/054040/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	191900	236330316	4130	4130	4130	4130	3872
3	20250407	191800	236330316	4130	4130	4130	4130	0
4	20250407	191700	236330316	4130	4130	4130	4130	0
5	20250407	191600	236330316	4130	4130	4130	4130	0
6	20250407	191500	236330316	4130	4130	4130	4130	0
7	20250407	191400	236330316	4130	4130	4130	4130	0
8	20250407	191300	236330316	4130	4130	4130	4130	0
9	20250407	191200	236330316	4130	4130	4130	4130	0
10	20250407	191100	236330316	4130	4130	4130	4130	0
11	20250407	191000	236330316	4130	4130	4130	4130	0
12	20250407	190900	236330316	4130	4130	4130	4130	0
13	20250407	190800	236330316	4130	4130	4130	4130	0
14	20250407	190700	236330316	4130	4130	4130	4130	0
15	20250407	190600	236330316	4130	4130	4130	4130	0
16	20250407	190500	236330316	4130	4130	4130	4130	0
17	20250407	190400	236330316	4130	4130	4130	4130	0
18	20250407	190300	236330316	4130	4130	4130	4130	0
19	20250407	190200	236330316	4130	4130	4130	4130	0
20	20250407	190100	236330316	4130	4130	4130	4130	0
21	20250407	190000	236330316	4130	4130	4130	4130	0
22	20250407	185900	236330316	4130	4130	4130	4130	0
23	20250407	185800	236330316	4130	4130	4130	4130	0
24	20250407	185700	236330316	4130	4130	4130	4130	0
25	20250407	185600	236330316	4130	4130	4130	4130	0
26	20250407	185500	236330316	4130	4130	4130	4130	0
27	20250407	185400	236330316	4130	4130	4130	4130	0
28	20250407	185300	236330316	4130	4130	4130	4130	0
29	20250407	185200	236330316	4130	4130	4130	4130	0
30	20250407	185100	236330316	4130	4130	4130	4130	0
31	20250407	185000	236330316	4130	4130	4130	4130	0
32	20250407	184900	236330316	4130	4130	4130	4130	3872
33	20250407	184800	236330316	4130	4130	4130	4130	0
34	20250407	184700	236330316	4130	4130	4130	4130	0
35	20250407	184600	236330316	4130	4130	4130	4130	0
36	20250407	184500	236330316	4130	4130	4130	4130	0
37	20250407	184400	236330316	4130	4130	4130	4130	0
38	20250407	184300	236330316	4130	4130	4130	4130	0
39	20250407	184200	236330316	4130	4130	4130	4130	0
40	20250407	184100	236330316	4130	4130	4130	4130	0
41	20250407	184000	236330316	4130	4130	4130	4130	0
42	20250407	183900	236330316	4130	4130	4130	4130	0
43	20250407	183800	236330316	4130	4130	4130	4130	0
44	20250407	183700	236330316	4130	4130	4130	4130	0
45	20250407	183600	236330316	4130	4130	4130	4130	0
46	20250407	183500	236330316	4130	4130	4130	4130	0
47	20250407	183400	236330316	4130	4130	4130	4130	0
48	20250407	183300	236330316	4130	4130	4130	4130	0
49	20250407	183200	236330316	4130	4130	4130	4130	0
50	20250407	183100	236330316	4130	4130	4130	4130	0
51	20250407	183000	236330316	4130	4130	4130	4130	0
52	20250407	182900	236330316	4130	4130	4130	4130	0
53	20250407	182800	236330316	4130	4130	4130	4130	0
54	20250407	182700	236330316	4130	4130	4130	4130	0
55	20250407	182600	236330316	4130	4130	4130	4130	0
56	20250407	182500	236330316	4130	4130	4130	4130	0
57	20250407	182400	236330316	4130	4130	4130	4130	0
58	20250407	182300	236330316	4130	4130	4130	4130	0
59	20250407	182200	236330316	4130	4130	4130	4130	0
60	20250407	182100	236330316	4130	4130	4130	4130	0
61	20250407	182000	236330316	4130	4130	4130	4130	0
62	20250407	181900	236330316	4130	4130	4130	4130	3872
63	20250407	181800	236330316	4130	4130	4130	4130	0
64	20250407	181700	236330316	4130	4130	4130	4130	0
65	20250407	181600	236330316	4130	4130	4130	4130	0
66	20250407	181500	236330316	4130	4130	4130	4130	0
67	20250407	181400	236330316	4130	4130	4130	4130	0
68	20250407	181300	236330316	4130	4130	4130	4130	0
69	20250407	181200	236330316	4130	4130	4130	4130	0
70	20250407	181100	236330316	4130	4130	4130	4130	0
71	20250407	181000	236330316	4130	4130	4130	4130	0
72	20250407	180900	236330316	4130	4130	4130	4130	0
73	20250407	180800	236330316	4130	4130	4130	4130	0
74	20250407	180700	236330316	4130	4130	4130	4130	0
75	20250407	180600	236330316	4130	4130	4130	4130	0
76	20250407	180500	236330316	4130	4130	4130	4130	0
77	20250407	180400	236330316	4130	4130	4130	4130	0
78	20250407	180300	236330316	4130	4130	4130	4130	0
79	20250407	180200	236330316	4130	4130	4130	4130	0
80	20250407	180100	236330316	4130	4130	4130	4130	0
81	20250407	180000	236330316	4130	4130	4130	4130	0
82	20250407	175900	236330316	4130	4130	4130	4130	0
83	20250407	175800	236330316	4130	4130	4130	4130	0
84	20250407	175700	236330316	4130	4130	4130	4130	0
85	20250407	175600	236330316	4130	4130	4130	4130	0
86	20250407	175500	236330316	4130	4130	4130	4130	0
87	20250407	175400	236330316	4130	4130	4130	4130	0
88	20250407	175300	236330316	4130	4130	4130	4130	0
89	20250407	175200	236330316	4130	4130	4130	4130	0
90	20250407	175100	236330316	4130	4130	4130	4130	0
91	20250407	175000	236330316	4130	4130	4130	4130	0
92	20250407	174900	236330316	4130	4130	4130	4130	3872
93	20250407	174800	236330316	4130	4130	4130	4130	0
94	20250407	174700	236330316	4130	4130	4130	4130	0
95	20250407	174600	236330316	4130	4130	4130	4130	0
96	20250407	174500	236330316	4130	4130	4130	4130	0
97	20250407	174400	236330316	4130	4130	4130	4130	0
98	20250407	174300	236330316	4130	4130	4130	4130	0
99	20250407	174200	236330316	4130	4130	4130	4130	0
100	20250407	174100	236330316	4130	4130	4130	4130	0
101	20250407	174000	236330316	4130	4130	4130	4130	0
102	20250407	173900	236330316	4130	4130	4130	4130	0
103	20250407	173800	236330316	4130	4130	4130	4130	0
104	20250407	173700	236330316	4130	4130	4130	4130	0
105	20250407	173600	236330316	4130	4130	4130	4130	0
106	20250407	173500	236330316	4130	4130	4130	4130	0
107	20250407	173400	236330316	4130	4130	4130	4130	0
108	20250407	173300	236330316	4130	4130	4130	4130	0
109	20250407	173200	236330316	4130	4130	4130	4130	0
110	20250407	173100	236330316	4130	4130	4130	4130	0
111	20250407	173000	236330316	4130	4130	4130	4130	0
112	20250407	172900	236330316	4130	4130	4130	4130	0
113	20250407	172800	236330316	4130	4130	4130	4130	0
114	20250407	172700	236330316	4130	4130	4130	4130	0
115	20250407	172600	236330316	4130	4130	4130	4130	0
116	20250407	172500	236330316	4130	4130	4130	4130	0
117	20250407	172400	236330316	4130	4130	4130	4130	0
118	20250407	172300	236330316	4130	4130	4130	4130	0
119	20250407	172200	236330316	4130	4130	4130	4130	0
120	20250407	172100	236330316	4130	4130	4130	4130	0
121	20250407	172000	236330316	4130	4130	4130	4130	0
122	20250407	171900	236330316	4130	4130	4130	4130	3872
123	20250407	171800	236330316	4130	4130	4130	4130	0
124	20250407	171700	236330316	4130	4130	4130	4130	0
125	20250407	171600	236330316	4130	4130	4130	4130	0
126	20250407	171500	236330316	4130	4130	4130	4130	0
127	20250407	171400	236330316	4130	4130	4130	4130	0
128	20250407	171300	236330316	4130	4130	4130	4130	0
129	20250407	171200	236330316	4130	4130	4130	4130	0
130	20250407	171100	236330316	4130	4130	4130	4130	0
131	20250407	171000	236330316	4130	4130	4130	4130	0
132	20250407	170900	236330316	4130	4130	4130	4130	0
133	20250407	170800	236330316	4130	4130	4130	4130	0
134	20250407	170700	236330316	4130	4130	4130	4130	0
135	20250407	170600	236330316	4130	4130	4130	4130	0
136	20250407	170500	236330316	4130	4130	4130	4130	0
137	20250407	170400	236330316	4130	4130	4130	4130	0
138	20250407	170300	236330316	4130	4130	4130	4130	0
139	20250407	170200	236330316	4130	4130	4130	4130	0
140	20250407	170100	236330316	4130	4130	4130	4130	0
141	20250407	170000	236330316	4130	4130	4130	4130	0
142	20250407	165900	236330316	4130	4130	4130	4130	0
143	20250407	165800	236330316	4130	4130	4130	4130	0
144	20250407	165700	236330316	4130	4130	4130	4130	0
145	20250407	165600	236330316	4130	4130	4130	4130	0
146	20250407	165500	236330316	4130	4130	4130	4130	0
147	20250407	165400	236330316	4130	4130	4130	4130	0
148	20250407	165300	236330316	4130	4130	4130	4130	0
149	20250407	165200	236330316	4130	4130	4130	4130	0
150	20250407	165100	236330316	4130	4130	4130	4130	0
151	20250407	165000	236330316	4130	4130	4130	4130	0
152	20250407	164900	236330316	4130	4130	4130	4130	3872
153	20250407	164800	236330316	4130	4130	4130	4130	0
154	20250407	164700	236330316	4130	4130	4130	4130	0
155	20250407	164600	236330316	4130	4130	4130	4130	0
156	20250407	164500	236330316	4130	4130	4130	4130	0
157	20250407	164400	236330316	4130	4130	4130	4130	0
158	20250407	164300	236330316	4130	4130	4130	4130	0
159	20250407	164200	236330316	4130	4130	4130	4130	0
160	20250407	164100	236330316	4130	4130	4130	4130	0
161	20250407	164000	236330316	4130	4130	4130	4130	0
162	20250407	163900	236330316	4130	4130	4130	4130	0
163	20250407	163800	236330316	4130	4130	4130	4130	0
164	20250407	163700	236330316	4130	4130	4130	4130	0
165	20250407	163600	236330316	4130	4130	4130	4130	0
166	20250407	163500	236330316	4130	4130	4130	4130	0
167	20250407	163400	236330316	4130	4130	4130	4130	0
168	20250407	163300	236330316	4130	4130	4130	4130	0
169	20250407	163200	236330316	4130	4130	4130	4130	0
170	20250407	163100	236330316	4130	4130	4130	4130	0
171	20250407	163000	236330316	4130	4130	4130	4130	0
172	20250407	162900	236330316	4130	4130	4130	4130	0
173	20250407	162800	236330316	4130	4130	4130	4130	0
174	20250407	162700	236330316	4130	4130	4130	4130	0
175	20250407	162600	236330316	4130	4130	4130	4130	0
176	20250407	162500	236330316	4130	4130	4130	4130	0
177	20250407	162400	236330316	4130	4130	4130	4130	0
178	20250407	162300	236330316	4130	4130	4130	4130	0
179	20250407	162200	236330316	4130	4130	4130	4130	0
180	20250407	162100	236330316	4130	4130	4130	4130	0
181	20250407	162000	236330316	4130	4130	4130	4130	0
182	20250407	161900	236330316	4130	4130	4130	4130	3872
183	20250407	161800	236330316	4130	4130	4130	4130	0
184	20250407	161700	236330316	4130	4130	4130	4130	0
185	20250407	161600	236330316	4130	4130	4130	4130	0
186	20250407	161500	236330316	4130	4130	4130	4130	0
187	20250407	161400	236330316	4130	4130	4130	4130	0
188	20250407	161300	236330316	4130	4130	4130	4130	0
189	20250407	161200	236330316	4130	4130	4130	4130	0
190	20250407	161100	236330316	4130	4130	4130	4130	0
191	20250407	161000	236330316	4130	4130	4130	4130	0
192	20250407	160900	236330316	4130	4130	4130	4130	0
193	20250407	160800	236330316	4130	4130	4130	4130	0
194	20250407	160700	236330316	4130	4130	4130	4130	0
195	20250407	160600	236330316	4130	4130	4130	4130	0
196	20250407	160500	236330316	4130	4130	4130	4130	0
197	20250407	160400	236330316	4130	4130	4130	4130	0
198	20250407	160300	236330316	4130	4130	4130	4130	0
199	20250407	160200	236330316	4130	4130	4130	4130	0
200	20250407	160100	236330316	4130	4130	4130	4130	0
201	20250407	160000	236330316	4130	4130	4130	4130	0
202	20250407	155900	236330316	4130	4130	4130	4130	0
203	20250407	155800	236330316	4130	4130	4130	4130	0
204	20250407	155700	236330316	4130	4130	4130	4130	0
205	20250407	155600	236330316	4130	4130	4130	4130	0
206	20250407	155500	236330316	4130	4130	4130	4130	0
207	20250407	155400	236330316	4130	4130	4130	4130	0
208	20250407	155300	236330316	4130	4130	4130	4130	0
209	20250407	155200	236330316	4130	4130	4130	4130	0
210	20250407	155100	236330316	4130	4130	4130	4130	0
211	20250407	155000	236330316	4130	4130	4130	4130	0
212	20250407	154900	236330316	4130	4130	4130	4130	3872
213	20250407	154800	236330316	4130	4130	4130	4130	0
214	20250407	154700	236330316	4130	4130	4130	4130	0
215	20250407	154600	236330316	4130	4130	4130	4130	0
216	20250407	154500	236330316	4130	4130	4130	4130	0
217	20250407	154400	236330316	4130	4130	4130	4130	0
218	20250407	154300	236330316	4130	4130	4130	4130	0
219	20250407	154200	236330316	4130	4130	4130	4130	0
220	20250407	154100	236330316	4130	4130	4130	4130	0
221	20250407	154000	236330316	4130	4130	4130	4130	0
222	20250407	153900	236330316	4130	4130	4130	4130	0
223	20250407	153800	236330316	4130	4130	4130	4130	0
224	20250407	153700	236330316	4130	4130	4130	4130	0
225	20250407	153600	236330316	4130	4130	4130	4130	0
226	20250407	153500	236330316	4130	4130	4130	4130	0
227	20250407	153400	236330316	4130	4130	4130	4130	0
228	20250407	153300	236330316	4130	4130	4130	4130	0
229	20250407	153200	236330316	4130	4130	4130	4130	0
230	20250407	153100	236330316	4130	4130	4130	4130	0
231	20250407	153000	236330316	4130	4130	4130	4130	3872
232	20250407	152900	220338956	4140	4140	4140	4140	0
233	20250407	152800	220338956	4140	4140	4140	4140	0
234	20250407	152700	220338956	4140	4140	4140	4140	0
235	20250407	152600	220338956	4140	4140	4140	4140	0
236	20250407	152500	220338956	4140	4140	4140	4140	0
237	20250407	152400	220338956	4140	4140	4140	4140	0
238	20250407	152300	220338956	4140	4140	4140	4140	0
239	20250407	152200	220338956	4140	4140	4140	4140	0
240	20250407	152100	220338956	4140	4140	4140	4140	0
241	20250407	152000	220338956	4140	4140	4140	4140	0
242	20250407	151900	220338956	4140	4140	4140	4140	0
243	20250407	151800	220338956	4140	4140	4140	4140	0
244	20250407	151700	220338956	4140	4140	4140	4140	0
245	20250407	151600	220338956	4140	4140	4140	4140	235
246	20250407	151500	219366056	4130	4130	4130	4130	333
247	20250407	151400	217990766	4130	4130	4130	4130	0
248	20250407	151300	217990766	4130	4130	4130	4130	100
249	20250407	151200	217577766	4130	4130	4130	4130	0
250	20250407	151100	217577766	4130	4130	4130	4130	100
251	20250407	151000	217164766	4130	4130	4130	4130	0
252	20250407	150900	217164766	4130	4130	4130	4130	0
253	20250407	150800	217164766	4130	4150	4150	4130	20
254	20250407	150700	217081986	4150	4150	4150	4150	0
255	20250407	150600	217081986	4150	4150	4150	4150	0
256	20250407	150500	217081986	4150	4150	4150	4150	0
257	20250407	150400	217081986	4150	4150	4150	4150	0
258	20250407	150300	217081986	4150	4150	4150	4150	5
259	20250407	150200	217061236	4140	4140	4140	4140	5
260	20250407	150100	217040536	4140	4140	4140	4140	176
261	20250407	150000	216311896	4140	4125	4140	4125	12
262	20250407	145900	216262321	4125	4125	4125	4125	0
263	20250407	145800	216262321	4125	4125	4125	4125	7
264	20250407	145700	216233446	4125	4125	4125	4125	100
265	20250407	145600	215820946	4130	4130	4130	4130	7
266	20250407	145500	215792036	4130	4140	4140	4130	2013
267	20250407	145400	207475251	4140	4140	4140	4140	7
268	20250407	145300	207446271	4140	4140	4140	4140	0
269	20250407	145200	207446271	4140	4140	4140	4140	35
270	20250407	145100	207301371	4140	4140	4140	4140	7
271	20250407	145000	207272391	4140	4140	4140	4140	0
272	20250407	144900	207272391	4140	4140	4140	4140	7
273	20250407	144800	207243411	4140	4140	4140	4140	0
274	20250407	144700	207243411	4140	4140	4140	4140	7
275	20250407	144600	207214431	4145	4145	4145	4145	100
276	20250407	144500	206799931	4140	4140	4140	4140	79
277	20250407	144400	206472871	4135	4135	4135	4135	7
278	20250407	144300	206443926	4140	4140	4140	4140	39
279	20250407	144200	206282466	4135	4135	4135	4135	7
280	20250407	144100	206253521	4135	4140	4140	4135	227
281	20250407	144000	205313931	4140	4140	4145	4140	16
282	20250407	143900	205247666	4135	4135	4135	4135	0
283	20250407	143800	205247666	4135	4135	4135	4135	7
284	20250407	143700	205218721	4135	4135	4135	4135	7
285	20250407	143600	205189776	4135	4135	4135	4135	0
286	20250407	143500	205189776	4135	4135	4135	4135	7
287	20250407	143400	205160831	4135	4135	4135	4135	0
288	20250407	143300	205160831	4135	4135	4135	4135	7
289	20250407	143200	205131886	4135	4135	4135	4135	0
290	20250407	143100	205131886	4135	4135	4135	4135	7
291	20250407	143000	205102941	4140	4140	4140	4140	7
292	20250407	142900	205073961	4145	4145	4145	4145	0
293	20250407	142800	205073961	4145	4145	4145	4145	293
294	20250407	142700	203859476	4145	4145	4145	4145	0
295	20250407	142600	203859476	4145	4145	4145	4145	7
296	20250407	142500	203830461	4145	4145	4145	4145	0
297	20250407	142400	203830461	4145	4145	4145	4145	7
298	20250407	142300	203801446	4145	4145	4145	4145	207
299	20250407	142200	202943431	4145	4145	4145	4145	0
300	20250407	142100	202943431	4145	4145	4145	4145	7
301	20250407	142000	202914416	4145	4145	4145	4145	0
302	20250407	141900	202914416	4145	4155	4155	4145	11
303	20250407	141800	202868781	4145	4145	4145	4145	1
304	20250407	141700	202864636	4145	4155	4155	4145	10
305	20250407	141600	202823156	4145	4145	4145	4145	7
306	20250407	141500	202794141	4145	4145	4145	4145	0
307	20250407	141400	202794141	4145	4145	4145	4145	7
308	20250407	141300	202765126	4145	4145	4145	4145	0
309	20250407	141200	202765126	4145	4145	4145	4145	7
310	20250407	141100	202736111	4145	4145	4145	4145	0
311	20250407	141000	202736111	4145	4145	4145	4145	7
312	20250407	140900	202707096	4150	4150	4150	4150	0
313	20250407	140800	202707096	4150	4150	4150	4150	7
314	20250407	140700	202678046	4155	4145	4155	4145	33
315	20250407	140600	202541121	4150	4145	4150	4145	3
316	20250407	140500	202528676	4140	4140	4140	4140	7
317	20250407	140400	202499696	4135	4135	4135	4135	0
318	20250407	140300	202499696	4135	4135	4135	4135	7
319	20250407	140200	202470751	4150	4135	4150	4135	4
320	20250407	140100	202454166	4130	4142	4142	4130	383
321	20250407	140000	200870412	4140	4135	4140	4135	9
322	20250407	135900	200833187	4135	4135	4135	4135	0
323	20250407	135800	200833187	4135	4135	4135	4135	7
324	20250407	135700	200804242	4135	4135	4135	4135	0
325	20250407	135600	200804242	4135	4135	4135	4135	7
326	20250407	135500	200775297	4135	4135	4135	4135	0
327	20250407	135400	200775297	4135	4135	4135	4135	168
328	20250407	135300	200080617	4135	4135	4135	4135	207
329	20250407	135200	199224672	4135	4135	4135	4135	0
330	20250407	135100	199224672	4135	4135	4135	4135	7
331	20250407	135000	199195727	4135	4135	4135	4135	134
332	20250407	134900	198641637	4135	4135	4135	4135	7
333	20250407	134800	198612692	4140	4140	4140	4140	1
334	20250407	134700	198608552	4135	4140	4140	4135	8
335	20250407	134600	198575467	4135	4135	4135	4135	7
336	20250407	134500	198546522	4140	4140	4140	4140	111
337	20250407	134400	198086982	4135	4135	4135	4135	107
338	20250407	134300	197644537	4135	4135	4135	4135	0
339	20250407	134200	197644537	4135	4135	4135	4135	7
340	20250407	134100	197615592	4135	4135	4135	4135	0
341	20250407	134000	197615592	4135	4145	4145	4135	8
342	20250407	133900	197582502	4135	4145	4145	4135	8
343	20250407	133800	197549412	4140	4145	4145	4140	73
344	20250407	133700	197247187	4140	4140	4140	4140	7
345	20250407	133600	197218207	4140	4140	4142	4140	206
346	20250407	133500	196365365	4135	4135	4135	4135	7
347	20250407	133400	196336420	4140	4140	4140	4140	1
348	20250407	133300	196332280	4135	4140	4140	4135	12
349	20250407	133200	196282635	4140	4135	4140	4135	11
350	20250407	133100	196237130	4140	4140	4140	4140	22
351	20250407	133000	196146050	4140	4140	4140	4140	177
352	20250407	132900	195413270	4140	4140	4145	4140	370
353	20250407	132800	193881370	4140	4140	4140	4140	27
354	20250407	132700	193769590	4150	4150	4150	4150	6
355	20250407	132600	193744690	4140	4140	4140	4140	7
356	20250407	132500	193715710	4140	4140	4140	4140	7
357	20250407	132400	193686730	4145	4145	4145	4145	20
358	20250407	132300	193603830	4145	4155	4155	4145	3289
359	20250407	132200	179947350	4155	4155	4155	4155	460
360	20250407	132100	178036050	4160	4155	4160	4155	8
361	20250407	132000	178002805	4155	4155	4155	4155	0
362	20250407	131900	178002805	4155	4155	4155	4155	7
363	20250407	131800	177973720	4155	4155	4155	4155	0
364	20250407	131700	177973720	4155	4155	4155	4155	7
365	20250407	131600	177944635	4160	4155	4160	4155	8
366	20250407	131500	177911390	4155	4155	4155	4155	0
367	20250407	131400	177911390	4155	4155	4155	4155	7
368	20250407	131300	177882305	4155	4155	4155	4155	0
369	20250407	131200	177882305	4155	4155	4155	4155	7
370	20250407	131100	177853220	4155	4155	4155	4155	0
371	20250407	131000	177853220	4155	4155	4155	4155	7
372	20250407	130900	177824135	4155	4155	4155	4155	7
373	20250407	130800	177795050	4155	4160	4160	4155	772
374	20250407	130700	174586090	4160	4160	4160	4160	7
375	20250407	130600	174556970	4160	4160	4160	4160	0
376	20250407	130500	174556970	4160	4160	4160	4160	7
377	20250407	130400	174527850	4165	4165	4165	4165	1
378	20250407	130300	174523685	4160	4165	4165	4160	8
379	20250407	130200	174490400	4165	4160	4165	4160	11
380	20250407	130100	174444630	4160	4160	4160	4160	0
381	20250407	130000	174444630	4160	4160	4160	4160	12
382	20250407	125900	174394710	4160	4160	4160	4160	0
383	20250407	125800	174394710	4160	4160	4160	4160	7
384	20250407	125700	174365590	4160	4160	4160	4160	0
385	20250407	125600	174365590	4160	4160	4160	4160	7
386	20250407	125500	174336470	4160	4160	4160	4160	7
387	20250407	125400	174307350	4160	4160	4160	4160	0
388	20250407	125300	174307350	4160	4160	4160	4160	7
389	20250407	125200	174278230	4160	4160	4160	4160	40
390	20250407	125100	174111830	4160	4160	4160	4155	10
391	20250407	125000	174070265	4155	4155	4155	4155	0
392	20250407	124900	174070265	4155	4155	4155	4155	7
393	20250407	124800	174041180	4155	4155	4155	4155	7
394	20250407	124700	174012095	4155	4155	4155	4155	0
395	20250407	124600	174012095	4155	4155	4155	4155	7
396	20250407	124500	173983010	4155	4155	4155	4155	4
397	20250407	124400	173966390	4150	4150	4150	4150	7
398	20250407	124300	173937340	4150	4150	4150	4150	0
399	20250407	124200	173937340	4150	4150	4150	4150	7
400	20250407	124100	173908290	4150	4150	4150	4150	7
401	20250407	124000	173879240	4155	4155	4155	4155	2
402	20250407	123900	173870930	4155	4155	4155	4155	1
403	20250407	123800	173866775	4155	4155	4155	4155	0
404	20250407	123700	173866775	4155	4155	4155	4155	107
405	20250407	123600	173422190	4160	4155	4160	4155	8
406	20250407	123500	173388915	4155	4155	4155	4155	7
407	20250407	123400	173359830	4160	4160	4160	4160	90
408	20250407	123300	172985430	4160	4160	4160	4155	600
409	20250407	123200	170490385	4155	4165	4165	4155	11
410	20250407	123100	170444630	4165	4165	4165	4165	1
411	20250407	123000	170440465	4165	4165	4165	4165	6
412	20250407	122900	170415475	4170	4165	4170	4165	2
413	20250407	122800	170407140	4165	4170	4170	4165	9
414	20250407	122700	170369645	4165	4165	4165	4165	0
415	20250407	122600	170369645	4165	4165	4165	4165	7
416	20250407	122500	170340490	4165	4165	4165	4165	7
417	20250407	122400	170311335	4165	4165	4165	4165	0
418	20250407	122300	170311335	4165	4165	4165	4165	7
419	20250407	122200	170282180	4165	4165	4165	4165	0
420	20250407	122100	170282180	4165	4170	4170	4165	27
421	20250407	122000	170169625	4175	4175	4175	4175	7
422	20250407	121900	170140400	4175	4180	4180	4175	619
423	20250407	121800	167553015	4180	4180	4180	4180	7
424	20250407	121700	167523755	4180	4180	4180	4180	0
425	20250407	121600	167523755	4180	4180	4180	4180	7
426	20250407	121500	167494495	4185	4185	4185	4185	0
427	20250407	121400	167494495	4185	4195	4195	4185	3232
428	20250407	121300	153952555	4195	4195	4195	4195	0
429	20250407	121200	153952555	4195	4205	4205	4195	1081
430	20250407	121100	149411740	4205	4205	4205	4205	7
431	20250407	121000	149382305	4205	4205	4205	4205	0
432	20250407	120900	149382305	4205	4205	4205	4205	7
433	20250407	120800	149352870	4205	4205	4205	4205	0
434	20250407	120700	149352870	4205	4205	4205	4205	7
435	20250407	120600	149323435	4205	4205	4205	4205	0
436	20250407	120500	149323435	4205	4205	4205	4205	7
437	20250407	120400	149294000	4205	4205	4205	4205	7
438	20250407	120300	149264565	4205	4205	4205	4205	0
439	20250407	120200	149264565	4205	4205	4205	4205	7
440	20250407	120100	149235130	4205	4205	4205	4205	0
441	20250407	120000	149235130	4205	4205	4205	4205	7
442	20250407	115900	149205695	4215	4205	4215	4205	33
443	20250407	115800	149066800	4205	4205	4205	4205	7
444	20250407	115700	149037365	4205	4205	4205	4205	7
445	20250407	115600	149007930	4210	4210	4210	4210	57
446	20250407	115500	148767960	4205	4205	4205	4205	7
447	20250407	115400	148738525	4205	4205	4205	4205	0
448	20250407	115300	148738525	4205	4205	4205	4205	7
449	20250407	115200	148709090	4200	4200	4200	4200	0
450	20250407	115100	148709090	4200	4200	4200	4200	7
451	20250407	115000	148679690	4200	4200	4200	4200	7
452	20250407	114900	148650290	4205	4205	4205	4205	0
453	20250407	114800	148650290	4205	4200	4205	4200	62
454	20250407	114700	148389615	4200	4200	4200	4200	0
455	20250407	114600	148389615	4200	4200	4200	4200	7
456	20250407	114500	148360215	4200	4200	4200	4200	0
457	20250407	114400	148360215	4200	4200	4200	4200	7
458	20250407	114300	148330815	4200	4200	4200	4200	7
459	20250407	114200	148301415	4200	4200	4200	4200	0
460	20250407	114100	148301415	4200	4200	4200	4200	7
461	20250407	114000	148272015	4200	4200	4200	4200	0
462	20250407	113900	148272015	4200	4200	4200	4200	7
463	20250407	113800	148242615	4205	4205	4205	4205	2
464	20250407	113700	148234205	4200	4200	4200	4200	7
465	20250407	113600	148204805	4200	4200	4200	4200	23
466	20250407	113500	148108205	4200	4200	4200	4200	7
467	20250407	113400	148078805	4205	4205	4205	4205	988
468	20250407	113300	143924265	4205	4205	4205	4205	6
469	20250407	113200	143899035	4200	4200	4200	4200	7
470	20250407	113100	143869635	4200	4200	4200	4200	108
471	20250407	113000	143416035	4195	4195	4195	4195	7
472	20250407	112900	143386670	4195	4195	4195	4195	0
473	20250407	112800	143386670	4195	4195	4195	4195	7
474	20250407	112700	143357305	4195	4195	4195	4195	7
475	20250407	112600	143327940	4195	4195	4195	4195	0
476	20250407	112500	143327940	4195	4195	4195	4195	7
477	20250407	112400	143298575	4200	4200	4200	4200	892
478	20250407	112300	139552175	4205	4220	4220	4205	2
479	20250407	112200	139543750	4200	4200	4200	4200	0
480	20250407	112100	139543750	4200	4200	4200	4200	7
481	20250407	112000	139514350	4200	4200	4200	4200	7
482	20250407	111900	139484950	4200	4200	4200	4200	0
483	20250407	111800	139484950	4200	4200	4200	4200	7
484	20250407	111700	139455550	4200	4200	4200	4200	0
485	20250407	111600	139455550	4200	4200	4200	4200	7
486	20250407	111500	139426150	4200	4215	4215	4200	80
487	20250407	111400	139090075	4200	4220	4220	4200	10
488	20250407	111300	139048015	4200	4220	4220	4200	17
489	20250407	111200	138976415	4195	4195	4195	4195	0
490	20250407	111100	138976415	4195	4195	4195	4195	7
491	20250407	111000	138947050	4195	4195	4195	4195	0
492	20250407	110900	138947050	4195	4195	4195	4195	7
493	20250407	110800	138917685	4190	4190	4190	4190	0
494	20250407	110700	138917685	4190	4190	4190	4190	7
495	20250407	110600	138888355	4190	4190	4190	4190	39
496	20250407	110500	138724945	4190	4200	4200	4190	813
497	20250407	110400	135317385	4215	4215	4215	4205	109
498	20250407	110300	134858020	4215	4210	4215	4210	81
499	20250407	110200	134516655	4205	4195	4205	4195	110
500	20250407	110100	134054205	4190	4190	4190	4190	0
501	20250407	110000	134054205	4190	4190	4190	4190	13
502	20250407	105900	133999735	4185	4185	4185	4185	7
503	20250407	105800	133970440	4190	4190	4190	4190	0
504	20250407	105700	133970440	4190	4190	4190	4190	1
505	20250407	105600	133966250	4185	4185	4185	4185	0
506	20250407	105500	133966250	4185	4185	4185	4185	7
507	20250407	105400	133936955	4200	4200	4200	4200	800
508	20250407	105300	130576955	4190	4200	4200	4190	12
509	20250407	105200	130526625	4185	4185	4185	4185	7
510	20250407	105100	130497330	4185	4185	4185	4185	0
511	20250407	105000	130497330	4185	4185	4185	4185	7
512	20250407	104900	130468035	4185	4185	4185	4185	0
513	20250407	104800	130468035	4185	4185	4185	4185	7
514	20250407	104700	130438740	4185	4185	4185	4185	0
515	20250407	104600	130438740	4185	4185	4185	4185	7
516	20250407	104500	130409445	4190	4190	4190	4190	0
517	20250407	104400	130409445	4190	4190	4190	4190	7
518	20250407	104300	130380115	4200	4195	4200	4185	27
519	20250407	104200	130266905	4180	4180	4180	4180	26
520	20250407	104100	130158225	4180	4180	4180	4180	7
521	20250407	104000	130128965	4175	4175	4175	4175	0
522	20250407	103900	130128965	4175	4175	4175	4175	7
523	20250407	103800	130099740	4175	4175	4175	4175	6
524	20250407	103700	130074690	4175	4175	4175	4175	1
525	20250407	103600	130070515	4175	4175	4175	4175	7
526	20250407	103500	130041290	4170	4170	4170	4170	0
527	20250407	103400	130041290	4170	4170	4170	4170	7
528	20250407	103300	130012100	4170	4170	4170	4170	0
529	20250407	103200	130012100	4170	4170	4170	4170	7
530	20250407	103100	129982910	4170	4170	4170	4170	0
531	20250407	103000	129982910	4170	4170	4170	4170	7
532	20250407	102900	129953720	4195	4165	4195	4165	57
533	20250407	102800	129714875	4160	4160	4160	4160	0
534	20250407	102700	129714875	4160	4180	4180	4155	409
535	20250407	102600	128012830	4180	4170	4180	4170	58
536	20250407	102500	127770490	4165	4165	4170	4165	19
537	20250407	102400	127691350	4170	4170	4170	4170	0
538	20250407	102300	127691350	4170	4180	4180	4170	2
539	20250407	102200	127683000	4160	4155	4160	4155	107
540	20250407	102100	127237915	4150	4150	4150	4150	0
541	20250407	102000	127237915	4150	4145	4150	4145	8
542	20250407	101900	127204720	4145	4145	4145	4145	0
543	20250407	101800	127204720	4145	4145	4145	4145	7
544	20250407	101700	127175705	4150	4150	4150	4150	54
545	20250407	101600	126951605	4145	4145	4145	4145	7
546	20250407	101500	126922590	4145	4145	4145	4145	12
547	20250407	101400	126872850	4155	4155	4155	4155	0
548	20250407	101300	126872850	4155	4145	4155	4145	52
549	20250407	101200	126656885	4145	4145	4145	4145	8
550	20250407	101100	126623725	4140	4140	4140	4140	7
551	20250407	101000	126594745	4145	4145	4145	4145	0
552	20250407	100900	126594745	4145	4150	4150	4145	5
553	20250407	100800	126574015	4145	4150	4150	4145	38
554	20250407	100700	126416500	4145	4145	4145	4145	0
555	20250407	100600	126416500	4145	4145	4145	4145	7
556	20250407	100500	126387485	4145	4145	4145	4145	0
557	20250407	100400	126387485	4145	4175	4175	4145	9
558	20250407	100300	126350120	4145	4145	4145	4145	0
559	20250407	100200	126350120	4145	4145	4145	4145	7
560	20250407	100100	126321105	4145	4145	4145	4145	8
561	20250407	100000	126287945	4140	4140	4140	4140	0
562	20250407	095900	126287945	4140	4140	4140	4140	7
563	20250407	095800	126258965	4140	4140	4140	4140	0
564	20250407	095700	126258965	4140	4180	4180	4140	8
565	20250407	095600	126225805	4135	4135	4135	4135	0
566	20250407	095500	126225805	4135	4135	4135	4135	7
567	20250407	095400	126196860	4135	4135	4135	4135	316
568	20250407	095300	124890200	4135	4135	4135	4135	7
569	20250407	095200	124861255	4130	4130	4130	4130	7
570	20250407	095100	124832345	4180	4165	4180	4165	506
571	20250407	095000	122717950	4125	4125	4125	4125	7
572	20250407	094900	122689075	4120	4130	4175	4120	1369
573	20250407	094800	117048300	4125	4125	4125	4125	7
574	20250407	094700	117019425	4125	4125	4125	4125	0
575	20250407	094600	117019425	4125	4140	4140	4125	72
576	20250407	094500	116721450	4120	4120	4120	4120	7
577	20250407	094400	116692610	4140	4140	4140	4140	0
578	20250407	094300	116692610	4140	4130	4140	4120	1195
579	20250407	094200	111761690	4130	4140	4140	4130	1696
580	20250407	094100	104746870	4140	4175	4175	4140	308
581	20250407	094000	103471680	4175	4140	4175	4140	13
582	20250407	093900	103417815	4135	4135	4135	4135	7
583	20250407	093800	103388870	4135	4135	4135	4135	7
584	20250407	093700	103359925	4135	4135	4135	4135	4
585	20250407	093600	103343385	4175	4135	4175	4135	9
586	20250407	093500	103306130	4135	4135	4135	4135	0
587	20250407	093400	103306130	4135	4135	4135	4135	8
588	20250407	093300	103273050	4140	4140	4140	4140	2
589	20250407	093200	103264770	4140	4160	4160	4140	797
590	20250407	093100	99955990	4160	4160	4160	4160	8
591	20250407	093000	99922710	4155	4155	4155	4155	1
592	20250407	092900	99918555	4150	4150	4150	4150	8
593	20250407	092800	99885355	4205	4175	4205	4150	251
594	20250407	092700	98834715	4165	4150	4170	4150	110
595	20250407	092600	98376185	4150	4155	4155	4150	305
596	20250407	092500	97109250	4160	4165	4175	4160	222
597	20250407	092400	96185100	4170	4180	4180	4170	388
598	20250407	092300	94565970	4235	4180	4245	4180	654
599	20250407	092200	91819600	4175	4190	4190	4175	1105
600	20250407	092100	87199075	4190	4190	4190	4190	386
601	20250407	092000	85581735	4190	4195	4195	4190	584
602	20250407	091900	83132890	4195	4195	4195	4195	0
603	20250407	091800	83132890	4195	4195	4195	4195	8
604	20250407	091700	83099330	4240	4195	4240	4195	10
605	20250407	091600	83057290	4245	4245	4245	4245	1
606	20250407	091500	83053045	4195	4195	4195	4195	8
607	20250407	091400	83019485	4195	4180	4195	4180	848
608	20250407	091300	79466775	4160	4160	4160	4160	8
609	20250407	091200	79433495	4170	4185	4185	4170	1985
610	20250407	091100	71136280	4185	4185	4185	4185	8
611	20250407	091000	71102800	4185	4185	4185	4180	49
612	20250407	090900	70897940	4195	4180	4205	4180	992
613	20250407	090800	66743280	4180	4205	4205	4180	4286
614	20250407	090700	48827550	4190	4240	4240	4000	7238
615	20250407	090600	19115190	4255	4255	4255	4255	0
616	20250407	090500	19115190	4255	4285	4285	4245	2907
617	20250407	090400	6718560	4295	4320	4320	4295	979
618	20250407	090300	2495830	4335	4335	4335	4335	0
619	20250407	090200	2495830	4335	4360	4360	4330	406
620	20250407	090100	733320	4365	4365	4365	4365	0
621	20250407	090000	733320	4365	4365	4365	4365	168