KissMeData/063570/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	192400	472523645	5040	5040	5040	5040	103
3	20250407	192300	472523645	5040	5040	5040	5040	0
4	20250407	192200	472523645	5040	5040	5040	5040	0
5	20250407	192100	472523645	5040	5040	5040	5040	0
6	20250407	192000	472523645	5040	5040	5040	5040	0
7	20250407	191900	472523645	5040	5040	5040	5040	0
8	20250407	191800	472523645	5040	5040	5040	5040	0
9	20250407	191700	472523645	5040	5040	5040	5040	0
10	20250407	191600	472523645	5040	5040	5040	5040	0
11	20250407	191500	472523645	5040	5040	5040	5040	0
12	20250407	191400	472523645	5040	5040	5040	5040	0
13	20250407	191300	472523645	5040	5040	5040	5040	0
14	20250407	191200	472523645	5040	5040	5040	5040	0
15	20250407	191100	472523645	5040	5040	5040	5040	0
16	20250407	191000	472523645	5040	5040	5040	5040	0
17	20250407	190900	472523645	5040	5040	5040	5040	0
18	20250407	190800	472523645	5040	5040	5040	5040	0
19	20250407	190700	472523645	5040	5040	5040	5040	0
20	20250407	190600	472523645	5040	5040	5040	5040	0
21	20250407	190500	472523645	5040	5040	5040	5040	0
22	20250407	190400	472523645	5040	5040	5040	5040	0
23	20250407	190300	472523645	5040	5040	5040	5040	0
24	20250407	190200	472523645	5040	5040	5040	5040	0
25	20250407	190100	472523645	5040	5040	5040	5040	0
26	20250407	190000	472523645	5040	5040	5040	5040	0
27	20250407	185900	472523645	5040	5040	5040	5040	0
28	20250407	185800	472523645	5040	5040	5040	5040	0
29	20250407	185700	472523645	5040	5040	5040	5040	0
30	20250407	185600	472523645	5040	5040	5040	5040	0
31	20250407	185500	472523645	5040	5040	5040	5040	0
32	20250407	185400	472523645	5040	5040	5040	5040	103
33	20250407	185300	472523645	5040	5040	5040	5040	0
34	20250407	185200	472523645	5040	5040	5040	5040	0
35	20250407	185100	472523645	5040	5040	5040	5040	0
36	20250407	185000	472523645	5040	5040	5040	5040	0
37	20250407	184900	472523645	5040	5040	5040	5040	0
38	20250407	184800	472523645	5040	5040	5040	5040	0
39	20250407	184700	472523645	5040	5040	5040	5040	0
40	20250407	184600	472523645	5040	5040	5040	5040	0
41	20250407	184500	472523645	5040	5040	5040	5040	0
42	20250407	184400	472523645	5040	5040	5040	5040	0
43	20250407	184300	472523645	5040	5040	5040	5040	0
44	20250407	184200	472523645	5040	5040	5040	5040	0
45	20250407	184100	472523645	5040	5040	5040	5040	0
46	20250407	184000	472523645	5040	5040	5040	5040	0
47	20250407	183900	472523645	5040	5040	5040	5040	0
48	20250407	183800	472523645	5040	5040	5040	5040	0
49	20250407	183700	472523645	5040	5040	5040	5040	0
50	20250407	183600	472523645	5040	5040	5040	5040	0
51	20250407	183500	472523645	5040	5040	5040	5040	0
52	20250407	183400	472523645	5040	5040	5040	5040	0
53	20250407	183300	472523645	5040	5040	5040	5040	0
54	20250407	183200	472523645	5040	5040	5040	5040	0
55	20250407	183100	472523645	5040	5040	5040	5040	0
56	20250407	183000	472523645	5040	5040	5040	5040	0
57	20250407	182900	472523645	5040	5040	5040	5040	0
58	20250407	182800	472523645	5040	5040	5040	5040	0
59	20250407	182700	472523645	5040	5040	5040	5040	0
60	20250407	182600	472523645	5040	5040	5040	5040	0
61	20250407	182500	472523645	5040	5040	5040	5040	0
62	20250407	182400	472523645	5040	5040	5040	5040	103
63	20250407	182300	472523645	5040	5040	5040	5040	0
64	20250407	182200	472523645	5040	5040	5040	5040	0
65	20250407	182100	472523645	5040	5040	5040	5040	0
66	20250407	182000	472523645	5040	5040	5040	5040	0
67	20250407	181900	472523645	5040	5040	5040	5040	0
68	20250407	181800	472523645	5040	5040	5040	5040	0
69	20250407	181700	472523645	5040	5040	5040	5040	0
70	20250407	181600	472523645	5040	5040	5040	5040	0
71	20250407	181500	472523645	5040	5040	5040	5040	0
72	20250407	181400	472523645	5040	5040	5040	5040	0
73	20250407	181300	472523645	5040	5040	5040	5040	0
74	20250407	181200	472523645	5040	5040	5040	5040	0
75	20250407	181100	472523645	5040	5040	5040	5040	0
76	20250407	181000	472523645	5040	5040	5040	5040	0
77	20250407	180900	472523645	5040	5040	5040	5040	0
78	20250407	180800	472523645	5040	5040	5040	5040	0
79	20250407	180700	472523645	5040	5040	5040	5040	0
80	20250407	180600	472523645	5040	5040	5040	5040	0
81	20250407	180500	472523645	5040	5040	5040	5040	0
82	20250407	180400	472523645	5040	5040	5040	5040	0
83	20250407	180300	472523645	5040	5040	5040	5040	0
84	20250407	180200	472523645	5040	5040	5040	5040	0
85	20250407	180100	472523645	5040	5040	5040	5040	0
86	20250407	180000	472523645	5040	5040	5040	5040	0
87	20250407	175900	472523645	5040	5040	5040	5040	0
88	20250407	175800	472523645	5040	5040	5040	5040	0
89	20250407	175700	472523645	5040	5040	5040	5040	0
90	20250407	175600	472523645	5040	5040	5040	5040	0
91	20250407	175500	472523645	5040	5040	5040	5040	0
92	20250407	175400	472523645	5040	5040	5040	5040	103
93	20250407	175300	472523645	5040	5040	5040	5040	0
94	20250407	175200	472523645	5040	5040	5040	5040	0
95	20250407	175100	472523645	5040	5040	5040	5040	0
96	20250407	175000	472523645	5040	5040	5040	5040	0
97	20250407	174900	472523645	5040	5040	5040	5040	0
98	20250407	174800	472523645	5040	5040	5040	5040	0
99	20250407	174700	472523645	5040	5040	5040	5040	0
100	20250407	174600	472523645	5040	5040	5040	5040	0
101	20250407	174500	472523645	5040	5040	5040	5040	0
102	20250407	174400	472523645	5040	5040	5040	5040	0
103	20250407	174300	472523645	5040	5040	5040	5040	0
104	20250407	174200	472523645	5040	5040	5040	5040	0
105	20250407	174100	472523645	5040	5040	5040	5040	0
106	20250407	174000	472523645	5040	5040	5040	5040	0
107	20250407	173900	472523645	5040	5040	5040	5040	0
108	20250407	173800	472523645	5040	5040	5040	5040	0
109	20250407	173700	472523645	5040	5040	5040	5040	0
110	20250407	173600	472523645	5040	5040	5040	5040	0
111	20250407	173500	472523645	5040	5040	5040	5040	0
112	20250407	173400	472523645	5040	5040	5040	5040	0
113	20250407	173300	472523645	5040	5040	5040	5040	0
114	20250407	173200	472523645	5040	5040	5040	5040	0
115	20250407	173100	472523645	5040	5040	5040	5040	0
116	20250407	173000	472523645	5040	5040	5040	5040	0
117	20250407	172900	472523645	5040	5040	5040	5040	0
118	20250407	172800	472523645	5040	5040	5040	5040	0
119	20250407	172700	472523645	5040	5040	5040	5040	0
120	20250407	172600	472523645	5040	5040	5040	5040	0
121	20250407	172500	472523645	5040	5040	5040	5040	0
122	20250407	172400	472523645	5040	5040	5040	5040	103
123	20250407	172300	472523645	5040	5040	5040	5040	0
124	20250407	172200	472523645	5040	5040	5040	5040	0
125	20250407	172100	472523645	5040	5040	5040	5040	0
126	20250407	172000	472523645	5040	5040	5040	5040	0
127	20250407	171900	472523645	5040	5040	5040	5040	0
128	20250407	171800	472523645	5040	5040	5040	5040	0
129	20250407	171700	472523645	5040	5040	5040	5040	0
130	20250407	171600	472523645	5040	5040	5040	5040	0
131	20250407	171500	472523645	5040	5040	5040	5040	0
132	20250407	171400	472523645	5040	5040	5040	5040	0
133	20250407	171300	472523645	5040	5040	5040	5040	0
134	20250407	171200	472523645	5040	5040	5040	5040	0
135	20250407	171100	472523645	5040	5040	5040	5040	0
136	20250407	171000	472523645	5040	5040	5040	5040	0
137	20250407	170900	472523645	5040	5040	5040	5040	0
138	20250407	170800	472523645	5040	5040	5040	5040	0
139	20250407	170700	472523645	5040	5040	5040	5040	0
140	20250407	170600	472523645	5040	5040	5040	5040	0
141	20250407	170500	472523645	5040	5040	5040	5040	0
142	20250407	170400	472523645	5040	5040	5040	5040	0
143	20250407	170300	472523645	5040	5040	5040	5040	0
144	20250407	170200	472523645	5040	5040	5040	5040	0
145	20250407	170100	472523645	5040	5040	5040	5040	0
146	20250407	170000	472523645	5040	5040	5040	5040	0
147	20250407	165900	472523645	5040	5040	5040	5040	0
148	20250407	165800	472523645	5040	5040	5040	5040	0
149	20250407	165700	472523645	5040	5040	5040	5040	0
150	20250407	165600	472523645	5040	5040	5040	5040	0
151	20250407	165500	472523645	5040	5040	5040	5040	0
152	20250407	165400	472523645	5040	5040	5040	5040	103
153	20250407	165300	472523645	5040	5040	5040	5040	0
154	20250407	165200	472523645	5040	5040	5040	5040	0
155	20250407	165100	472523645	5040	5040	5040	5040	0
156	20250407	165000	472523645	5040	5040	5040	5040	0
157	20250407	164900	472523645	5040	5040	5040	5040	0
158	20250407	164800	472523645	5040	5040	5040	5040	0
159	20250407	164700	472523645	5040	5040	5040	5040	0
160	20250407	164600	472523645	5040	5040	5040	5040	0
161	20250407	164500	472523645	5040	5040	5040	5040	0
162	20250407	164400	472523645	5040	5040	5040	5040	0
163	20250407	164300	472523645	5040	5040	5040	5040	0
164	20250407	164200	472523645	5040	5040	5040	5040	0
165	20250407	164100	472523645	5040	5040	5040	5040	0
166	20250407	164000	472523645	5040	5040	5040	5040	0
167	20250407	163900	472523645	5040	5040	5040	5040	0
168	20250407	163800	472523645	5040	5040	5040	5040	0
169	20250407	163700	472523645	5040	5040	5040	5040	0
170	20250407	163600	472523645	5040	5040	5040	5040	0
171	20250407	163500	472523645	5040	5040	5040	5040	0
172	20250407	163400	472523645	5040	5040	5040	5040	0
173	20250407	163300	472523645	5040	5040	5040	5040	0
174	20250407	163200	472523645	5040	5040	5040	5040	0
175	20250407	163100	472523645	5040	5040	5040	5040	0
176	20250407	163000	472523645	5040	5040	5040	5040	0
177	20250407	162900	472523645	5040	5040	5040	5040	0
178	20250407	162800	472523645	5040	5040	5040	5040	0
179	20250407	162700	472523645	5040	5040	5040	5040	0
180	20250407	162600	472523645	5040	5040	5040	5040	0
181	20250407	162500	472523645	5040	5040	5040	5040	0
182	20250407	162400	472523645	5040	5040	5040	5040	103
183	20250407	162300	472523645	5040	5040	5040	5040	0
184	20250407	162200	472523645	5040	5040	5040	5040	0
185	20250407	162100	472523645	5040	5040	5040	5040	0
186	20250407	162000	472523645	5040	5040	5040	5040	0
187	20250407	161900	472523645	5040	5040	5040	5040	0
188	20250407	161800	472523645	5040	5040	5040	5040	0
189	20250407	161700	472523645	5040	5040	5040	5040	0
190	20250407	161600	472523645	5040	5040	5040	5040	0
191	20250407	161500	472523645	5040	5040	5040	5040	0
192	20250407	161400	472523645	5040	5040	5040	5040	0
193	20250407	161300	472523645	5040	5040	5040	5040	0
194	20250407	161200	472523645	5040	5040	5040	5040	0
195	20250407	161100	472523645	5040	5040	5040	5040	0
196	20250407	161000	472523645	5040	5040	5040	5040	0
197	20250407	160900	472523645	5040	5040	5040	5040	0
198	20250407	160800	472523645	5040	5040	5040	5040	0
199	20250407	160700	472523645	5040	5040	5040	5040	0
200	20250407	160600	472523645	5040	5040	5040	5040	0
201	20250407	160500	472523645	5040	5040	5040	5040	0
202	20250407	160400	472523645	5040	5040	5040	5040	0
203	20250407	160300	472523645	5040	5040	5040	5040	0
204	20250407	160200	472523645	5040	5040	5040	5040	0
205	20250407	160100	472523645	5040	5040	5040	5040	0
206	20250407	160000	472523645	5040	5040	5040	5040	0
207	20250407	155900	472523645	5040	5040	5040	5040	0
208	20250407	155800	472523645	5040	5040	5040	5040	0
209	20250407	155700	472523645	5040	5040	5040	5040	0
210	20250407	155600	472523645	5040	5040	5040	5040	0
211	20250407	155500	472523645	5040	5040	5040	5040	0
212	20250407	155400	472523645	5040	5040	5040	5040	103
213	20250407	155300	472523645	5040	5040	5040	5040	0
214	20250407	155200	472523645	5040	5040	5040	5040	0
215	20250407	155100	472523645	5040	5040	5040	5040	0
216	20250407	155000	472523645	5040	5040	5040	5040	0
217	20250407	154900	472523645	5040	5040	5040	5040	0
218	20250407	154800	472523645	5040	5040	5040	5040	0
219	20250407	154700	472523645	5040	5040	5040	5040	0
220	20250407	154600	472523645	5040	5040	5040	5040	0
221	20250407	154500	472523645	5040	5040	5040	5040	0
222	20250407	154400	472523645	5040	5040	5040	5040	0
223	20250407	154300	472523645	5040	5040	5040	5040	0
224	20250407	154200	472523645	5040	5040	5040	5040	0
225	20250407	154100	472523645	5040	5040	5040	5040	0
226	20250407	154000	472523645	5040	5040	5040	5040	0
227	20250407	153900	472523645	5040	5040	5040	5040	0
228	20250407	153800	472523645	5040	5040	5040	5040	0
229	20250407	153700	472523645	5040	5040	5040	5040	0
230	20250407	153600	472523645	5040	5040	5040	5040	0
231	20250407	153500	472523645	5040	5040	5040	5040	0
232	20250407	153400	472523645	5040	5040	5040	5040	0
233	20250407	153300	472523645	5040	5040	5040	5040	0
234	20250407	153200	472523645	5040	5040	5040	5040	0
235	20250407	153100	472523645	5040	5040	5040	5040	0
236	20250407	153000	472523645	5040	5040	5040	5040	103
237	20250407	152900	472004525	5040	5040	5040	5040	0
238	20250407	152800	472004525	5040	5040	5040	5040	0
239	20250407	152700	472004525	5040	5040	5040	5040	0
240	20250407	152600	472004525	5040	5040	5040	5040	0
241	20250407	152500	472004525	5040	5040	5040	5040	0
242	20250407	152400	472004525	5040	5040	5040	5040	0
243	20250407	152300	472004525	5040	5040	5040	5040	0
244	20250407	152200	472004525	5040	5040	5040	5040	0
245	20250407	152100	472004525	5040	5040	5040	5040	0
246	20250407	152000	472004525	5040	5040	5040	5040	0
247	20250407	151900	472004525	5040	5050	5050	5010	1213
248	20250407	151800	465907655	5080	5080	5080	5080	8
249	20250407	151700	465867015	5080	5060	5080	5060	88
250	20250407	151600	465420585	5040	5040	5040	5040	0
251	20250407	151500	465420585	5040	5040	5040	5040	50
252	20250407	151400	465168585	5050	5050	5050	5040	110
253	20250407	151300	464613435	5040	5040	5040	5040	5
254	20250407	151200	464588235	5050	5050	5050	5050	86
255	20250407	151100	464153935	5050	5050	5050	5050	8
256	20250407	151000	464113535	5040	5040	5040	5040	0
257	20250407	150900	464113535	5040	5040	5050	5040	71
258	20250407	150800	463755025	5050	5040	5050	5040	126
259	20250407	150700	463118755	5050	5050	5050	5050	93
260	20250407	150600	462649105	5050	5050	5050	5050	0
261	20250407	150500	462649105	5050	5050	5050	5050	21
262	20250407	150400	462543055	5050	5050	5050	5050	90
263	20250407	150300	462088555	5050	5050	5050	5050	19
264	20250407	150200	461992605	5050	5050	5050	5050	68
265	20250407	150100	461649205	5040	5040	5050	5040	12
266	20250407	150000	461588705	5050	5060	5060	5050	107
267	20250407	145900	461047505	5060	5060	5060	5060	0
268	20250407	145800	461047505	5060	5060	5060	5060	0
269	20250407	145700	461047505	5060	5060	5060	5060	67
270	20250407	145600	460708485	5060	5060	5060	5060	17
271	20250407	145500	460622465	5050	5050	5050	5050	138
272	20250407	145400	459925565	5050	5050	5050	5050	856
273	20250407	145300	455602765	5060	5070	5070	5060	103
274	20250407	145200	455080835	5070	5070	5070	5070	9
275	20250407	145100	455035205	5070	5070	5070	5070	9
276	20250407	145000	454989575	5060	5060	5060	5060	41
277	20250407	144900	454782115	5060	5060	5060	5060	8
278	20250407	144800	454741635	5060	5060	5070	5060	77
279	20250407	144700	454351915	5060	5060	5060	5050	36
280	20250407	144600	454169985	5070	5070	5070	5070	8
281	20250407	144500	454129425	5070	5070	5070	5060	2090
282	20250407	144400	443553255	5080	5080	5080	5080	0
283	20250407	144300	443553255	5080	5080	5080	5070	424
284	20250407	144200	441402845	5090	5090	5090	5090	8
285	20250407	144100	441362125	5090	5100	5100	5090	73
286	20250407	144000	440989885	5100	5100	5100	5100	9
287	20250407	143900	440943985	5100	5100	5100	5100	9
288	20250407	143800	440898085	5090	5090	5090	5080	88
289	20250407	143700	440450175	5100	5100	5100	5100	0
290	20250407	143600	440450175	5100	5090	5100	5090	71
291	20250407	143500	440088115	5090	5090	5090	5090	8
292	20250407	143400	440047395	5090	5090	5090	5090	76
293	20250407	143300	439660555	5090	5090	5090	5090	0
294	20250407	143200	439660555	5090	5090	5090	5090	8
295	20250407	143100	439619835	5090	5090	5090	5090	74
296	20250407	143000	439243175	5090	5090	5100	5090	343
297	20250407	142900	437494045	5090	5090	5090	5090	67
298	20250407	142800	437153015	5090	5090	5090	5090	17
299	20250407	142700	437066485	5080	5090	5090	5080	50
300	20250407	142600	436812465	5100	5100	5100	5080	102
301	20250407	142500	436292735	5100	5100	5100	5100	20
302	20250407	142400	436190735	5100	5100	5100	5100	84
303	20250407	142300	435762335	5100	5100	5100	5100	10
304	20250407	142200	435711335	5110	5110	5110	5110	141
305	20250407	142100	434990825	5110	5110	5110	5110	0
306	20250407	142000	434990825	5110	5100	5110	5100	383
307	20250407	141900	433037025	5100	5100	5100	5100	71
308	20250407	141800	432674925	5100	5100	5100	5100	9
309	20250407	141700	432629025	5100	5100	5100	5100	140
310	20250407	141600	431915025	5100	5100	5100	5100	10
311	20250407	141500	431864025	5100	5100	5100	5100	0
312	20250407	141400	431864025	5100	5100	5100	5100	78
313	20250407	141300	431466225	5100	5100	5100	5100	17
314	20250407	141200	431379525	5100	5100	5100	5100	67
315	20250407	141100	431037825	5100	5100	5100	5100	154
316	20250407	141000	430252425	5100	5100	5100	5100	657
317	20250407	140900	426901725	5100	5100	5100	5100	8
318	20250407	140800	426860925	5100	5100	5100	5100	0
319	20250407	140700	426860925	5100	5100	5100	5100	76
320	20250407	140600	426473325	5100	5100	5100	5100	8
321	20250407	140500	426432525	5100	5100	5100	5100	78
322	20250407	140400	426034725	5100	5100	5100	5100	0
323	20250407	140300	426034725	5100	5100	5100	5100	77
324	20250407	140200	425642025	5100	5100	5100	5100	8
325	20250407	140100	425601225	5100	5100	5100	5100	8
326	20250407	140000	425560425	5090	5090	5100	5090	340
327	20250407	135900	423828075	5090	5090	5090	5090	19
328	20250407	135800	423731365	5070	5080	5080	5070	379
329	20250407	135700	421809175	5070	5090	5090	5070	1410
330	20250407	135600	414660095	5090	5090	5090	5090	0
331	20250407	135500	414660095	5090	5090	5090	5070	78
332	20250407	135400	414263185	5090	5090	5090	5090	10
333	20250407	135300	414212285	5100	5100	5100	5100	67
334	20250407	135200	413870585	5080	5080	5080	5080	124
335	20250407	135100	413240665	5090	5090	5100	5080	221
336	20250407	135000	412117015	5080	5090	5100	5080	670
337	20250407	134900	408708455	5090	5090	5090	5090	1
338	20250407	134800	408703365	5090	5090	5090	5090	86
339	20250407	134700	408265625	5090	5090	5090	5090	7
340	20250407	134600	408229995	5090	5090	5090	5090	80
341	20250407	134500	407822795	5100	5100	5100	5100	2254
342	20250407	134400	396327395	5100	5110	5110	5100	94
343	20250407	134300	395847165	5110	5110	5110	5110	8
344	20250407	134200	395806285	5110	5110	5110	5110	7
345	20250407	134100	395770515	5110	5130	5130	5110	195
346	20250407	134000	394773615	5150	5130	5150	5130	338
347	20250407	133900	393034235	5120	5120	5120	5120	547
348	20250407	133800	390233595	5130	5130	5130	5130	0
349	20250407	133700	390233595	5130	5130	5130	5130	8
350	20250407	133600	390192555	5120	5140	5140	5120	161
351	20250407	133500	389367965	5130	5130	5130	5130	0
352	20250407	133400	389367965	5130	5140	5140	5130	101
353	20250407	133300	388849755	5140	5140	5140	5140	0
354	20250407	133200	388849755	5140	5140	5140	5140	67
355	20250407	133100	388505375	5140	5140	5140	5140	15
356	20250407	133000	388428275	5140	5130	5150	5130	345
357	20250407	132900	386657065	5120	5130	5130	5120	69
358	20250407	132800	386303125	5130	5130	5130	5130	0
359	20250407	132700	386303125	5130	5130	5130	5130	86
360	20250407	132600	385861945	5130	5130	5130	5130	75
361	20250407	132500	385477195	5140	5140	5140	5140	67
362	20250407	132400	385132815	5140	5140	5140	5140	0
363	20250407	132300	385132815	5140	5140	5140	5140	29
364	20250407	132200	384983755	5140	5140	5140	5140	0
365	20250407	132100	384983755	5140	5140	5140	5140	0
366	20250407	132000	384983755	5140	5130	5150	5130	414
367	20250407	131900	382855755	5120	5130	5130	5120	161
368	20250407	131800	382031325	5130	5130	5130	5130	56
369	20250407	131700	381744045	5130	5130	5130	5130	120
370	20250407	131600	381128445	5140	5140	5140	5140	8
371	20250407	131500	381087325	5140	5140	5140	5140	177
372	20250407	131400	380177545	5140	5150	5150	5140	128
373	20250407	131300	379519125	5150	5150	5150	5150	66
374	20250407	131200	379179225	5150	5150	5150	5150	7
375	20250407	131100	379143175	5150	5150	5150	5150	10
376	20250407	131000	379091675	5150	5140	5150	5140	357
377	20250407	130900	377254685	5140	5140	5140	5140	8
378	20250407	130800	377213565	5140	5140	5140	5140	67
379	20250407	130700	376869185	5140	5140	5140	5140	0
380	20250407	130600	376869185	5140	5140	5140	5140	84
381	20250407	130500	376437425	5140	5120	5140	5120	20
382	20250407	130400	376334875	5130	5130	5130	5130	58
383	20250407	130300	376037335	5140	5130	5140	5130	77
384	20250407	130200	375641655	5140	5140	5140	5140	21
385	20250407	130100	375533715	5140	5140	5140	5140	8
386	20250407	130000	375492595	5140	5130	5140	5130	340
387	20250407	125900	373745005	5130	5130	5130	5130	0
388	20250407	125800	373745005	5130	5130	5130	5130	91
389	20250407	125700	373278175	5130	5130	5130	5130	0
390	20250407	125600	373278175	5130	5130	5130	5130	67
391	20250407	125500	372934465	5130	5130	5130	5130	0
392	20250407	125400	372934465	5130	5130	5130	5130	80
393	20250407	125300	372524065	5130	5130	5130	5130	8
394	20250407	125200	372483025	5130	5130	5130	5130	0
395	20250407	125100	372483025	5130	5130	5130	5130	67
396	20250407	125000	372139315	5130	5120	5140	5120	348
397	20250407	124900	370355875	5120	5120	5120	5120	840
398	20250407	124800	366055075	5130	5130	5130	5130	0
399	20250407	124700	366055075	5130	5130	5130	5130	8
400	20250407	124600	366014035	5130	5120	5130	5120	350
401	20250407	124500	364221365	5120	5120	5120	5120	9
402	20250407	124400	364175285	5120	5120	5120	5120	68
403	20250407	124300	363827125	5120	5120	5120	5120	8
404	20250407	124200	363786165	5120	5110	5120	5110	38
405	20250407	124100	363591905	5110	5110	5110	5110	37
406	20250407	124000	363402835	5110	5120	5120	5110	381
407	20250407	123900	361452445	5120	5120	5120	5120	67
408	20250407	123800	361109405	5120	5120	5120	5120	11
409	20250407	123700	361053085	5120	5120	5120	5120	76
410	20250407	123600	360663965	5120	5120	5120	5120	12
411	20250407	123500	360602525	5120	5120	5120	5120	67
412	20250407	123400	360259485	5120	5120	5120	5120	10
413	20250407	123300	360208285	5100	5130	5130	5090	5066
414	20250407	123200	334351565	5130	5120	5130	5120	78
415	20250407	123100	333951445	5130	5130	5130	5130	119
416	20250407	123000	333340975	5140	5140	5140	5140	417
417	20250407	122900	331197595	5130	5140	5140	5130	98
418	20250407	122800	330694435	5150	5150	5150	5150	10
419	20250407	122700	330642935	5140	5130	5140	5130	175
420	20250407	122600	329744835	5140	5140	5140	5140	6
421	20250407	122500	329713995	5140	5140	5140	5140	74
422	20250407	122400	329333635	5130	5130	5130	5130	0
423	20250407	122300	329333635	5130	5130	5130	5130	115
424	20250407	122200	328743685	5130	5150	5150	5130	30
425	20250407	122100	328589295	5150	5150	5150	5150	5
426	20250407	122000	328563545	5150	5130	5150	5130	414
427	20250407	121900	326435645	5130	5130	5130	5130	2
428	20250407	121800	326425385	5140	5140	5140	5140	85
429	20250407	121700	325988485	5140	5140	5140	5140	0
430	20250407	121600	325988485	5140	5140	5150	5140	77
431	20250407	121500	325592605	5140	5140	5140	5140	8
432	20250407	121400	325551485	5140	5140	5140	5140	11
433	20250407	121300	325494945	5140	5140	5140	5140	67
434	20250407	121200	325150565	5140	5140	5140	5140	0
435	20250407	121100	325150565	5140	5140	5140	5140	84
436	20250407	121000	324718805	5140	5130	5140	5130	341
437	20250407	120900	322968345	5130	5130	5130	5130	11
438	20250407	120800	322911915	5130	5130	5130	5130	66
439	20250407	120700	322573335	5130	5130	5130	5130	17
440	20250407	120600	322486125	5130	5130	5130	5130	67
441	20250407	120500	322142415	5120	5120	5120	5120	200
442	20250407	120400	321118415	5120	5120	5120	5120	74
443	20250407	120300	320739535	5110	5110	5110	5110	0
444	20250407	120200	320739535	5110	5110	5110	5100	524
445	20250407	120100	318064895	5110	5110	5110	5110	78
446	20250407	120000	317666315	5110	5110	5120	5110	370
447	20250407	115900	315775475	5110	5110	5110	5110	76
448	20250407	115800	315387115	5100	5100	5100	5100	0
449	20250407	115700	315387115	5100	5100	5110	5100	79
450	20250407	115600	314984195	5100	5100	5100	5100	0
451	20250407	115500	314984195	5100	5090	5100	5090	11
452	20250407	115400	314928105	5100	5100	5100	5100	67
453	20250407	115300	314586405	5100	5100	5100	5100	15
454	20250407	115200	314509905	5100	5100	5100	5100	66
455	20250407	115100	314173305	5100	5100	5100	5100	10
456	20250407	115000	314122305	5110	5100	5110	5100	350
457	20250407	114900	312336225	5100	5100	5100	5100	73
458	20250407	114800	311963925	5100	5100	5100	5100	0
459	20250407	114700	311963925	5100	5100	5100	5100	66
460	20250407	114600	311627325	5100	5100	5100	5100	20
461	20250407	114500	311525325	5110	5110	5110	5110	84
462	20250407	114400	311096085	5120	5120	5120	5120	0
463	20250407	114300	311096085	5120	5120	5120	5120	0
464	20250407	114200	311096085	5120	5110	5120	5110	1077
465	20250407	114100	305581855	5110	5110	5110	5110	80
466	20250407	114000	305173055	5120	5100	5120	5100	342
467	20250407	113900	303424905	5100	5100	5120	5100	1078
468	20250407	113800	297907765	5100	5100	5100	5100	10
469	20250407	113700	297856765	5100	5100	5100	5100	85
470	20250407	113600	297423265	5110	5110	5110	5110	0
471	20250407	113500	297423265	5110	5080	5110	5080	1000
472	20250407	113400	292314635	5080	5070	5080	5070	1500
473	20250407	113300	284694755	5070	5080	5080	5070	151
474	20250407	113200	283928345	5070	5070	5070	5070	0
475	20250407	113100	283928345	5070	5060	5070	5060	500
476	20250407	113000	281395175	5060	5060	5060	5060	410
477	20250407	112900	279320575	5060	5060	5060	5060	19
478	20250407	112800	279224435	5060	5060	5060	5060	74
479	20250407	112700	278849995	5060	5060	5060	5060	0
480	20250407	112600	278849995	5060	5060	5060	5060	67
481	20250407	112500	278510975	5060	5060	5060	5060	94
482	20250407	112400	278035335	5060	5060	5060	5060	8
483	20250407	112300	277994855	5060	5060	5060	5060	0
484	20250407	112200	277994855	5060	5060	5060	5060	0
485	20250407	112100	277994855	5060	5110	5110	5060	982
486	20250407	112000	273018875	5110	5060	5120	5060	361
487	20250407	111900	271181825	5070	5070	5070	5070	0
488	20250407	111800	271181825	5070	5070	5070	5070	66
489	20250407	111700	270847205	5070	5070	5070	5070	26
490	20250407	111600	270715385	5060	5060	5060	5060	37
491	20250407	111500	270528165	5050	5050	5050	5050	0
492	20250407	111400	270528165	5050	5050	5050	5050	1513
493	20250407	111300	262887515	5050	5050	5050	5050	9
494	20250407	111200	262842065	5050	5050	5050	5050	8
495	20250407	111100	262801665	5050	5050	5050	5050	79
496	20250407	111000	262402715	5050	5030	5050	5030	2875
497	20250407	110900	247914325	5030	5030	5030	5030	75
498	20250407	110800	247537075	5030	5030	5030	5030	9
499	20250407	110700	247491805	5030	5030	5030	5030	74
500	20250407	110600	247119585	5030	5030	5030	5030	10
501	20250407	110500	247069285	5030	5030	5030	5030	9
502	20250407	110400	247024015	5040	5040	5040	5040	73
503	20250407	110300	246656095	5040	5030	5040	5030	351
504	20250407	110200	244889685	5030	5030	5030	5030	67
505	20250407	110100	244552675	5030	5030	5030	5030	0
506	20250407	110000	244552675	5030	5030	5030	5030	17
507	20250407	105900	244467165	5030	5030	5030	5030	66
508	20250407	105800	244135185	5010	5010	5010	5010	225
509	20250407	105700	243007935	5020	5030	5030	5020	311
510	20250407	105600	241444575	5030	5030	5030	5030	18
511	20250407	105500	241354035	5020	5020	5020	5020	497
512	20250407	105400	238859095	5020	5020	5020	5020	0
513	20250407	105300	238859095	5020	5020	5020	5020	0
514	20250407	105200	238859095	5020	5020	5020	5020	201
515	20250407	105100	237850075	5030	5030	5030	5030	8
516	20250407	105000	237809835	5020	5020	5020	5020	0
517	20250407	104900	237809835	5020	5020	5020	5020	0
518	20250407	104800	237809835	5020	5030	5030	5020	161
519	20250407	104700	237000935	5030	5030	5030	5030	10
520	20250407	104600	236950635	5030	5030	5030	5030	0
521	20250407	104500	236950635	5030	5030	5030	5030	75
522	20250407	104400	236573385	5030	5030	5030	5030	6
523	20250407	104300	236543205	5030	5030	5030	5030	74
524	20250407	104200	236170985	5030	5030	5030	5030	4
525	20250407	104100	236150865	5030	5040	5040	5030	9
526	20250407	104000	236105585	5030	5030	5030	5030	76
527	20250407	103900	235723305	5030	5030	5030	5030	8
528	20250407	103800	235683065	5030	5030	5030	5030	73
529	20250407	103700	235315875	5030	5030	5030	5030	0
530	20250407	103600	235315875	5030	5030	5030	5030	74
531	20250407	103500	234943655	5040	5040	5040	5040	15
532	20250407	103400	234868055	5030	5030	5030	5030	0
533	20250407	103300	234868055	5030	5030	5030	5030	67
534	20250407	103200	234531045	5020	5040	5040	5020	17
535	20250407	103100	234445555	5040	5040	5040	5040	74
536	20250407	103000	234072595	5040	5030	5040	5030	11
537	20250407	102900	234017165	5030	5030	5030	5030	134
538	20250407	102800	233343145	5040	5040	5040	5030	85
539	20250407	102700	232914855	5040	5040	5040	5040	18
540	20250407	102600	232824135	5030	5030	5030	5030	875
541	20250407	102500	228422885	5030	5030	5030	5030	10
542	20250407	102400	228372585	5030	5030	5030	5030	85
543	20250407	102300	227945035	5030	5030	5030	5030	0
544	20250407	102200	227945035	5030	5030	5030	5030	28
545	20250407	102100	227804195	5030	5030	5030	5030	66
546	20250407	102000	227472215	5030	5030	5030	5030	8
547	20250407	101900	227431975	5020	5020	5020	5020	689
548	20250407	101800	223973195	5020	5020	5020	5020	434
549	20250407	101700	221794515	5020	5010	5020	5010	84
550	20250407	101600	221373505	5010	5010	5010	5010	18
551	20250407	101500	221283325	5010	5010	5010	5010	0
552	20250407	101400	221283325	5010	5010	5010	5010	82
553	20250407	101300	220872505	4995	4995	4995	4995	0
554	20250407	101200	220872505	4995	4995	4995	4995	0
555	20250407	101100	220872505	4995	4995	4995	4995	27
556	20250407	101000	220737640	4990	4990	4990	4990	0
557	20250407	100900	220737640	4990	4970	4990	4970	973
558	20250407	100800	215901290	4950	5010	5010	4950	2008
559	20250407	100700	205913755	5010	5010	5010	5010	70
560	20250407	100600	205563055	5010	5010	5010	5010	8
561	20250407	100500	205522975	5010	5010	5010	5010	107
562	20250407	100400	204986905	5020	5020	5020	5020	0
563	20250407	100300	204986905	5020	5020	5020	5010	377
564	20250407	100200	203097575	5020	5020	5020	5020	95
565	20250407	100100	202620675	5020	5020	5020	5020	19
566	20250407	100000	202525295	5010	5010	5010	5010	903
567	20250407	095900	198001265	5010	5010	5010	5010	7
568	20250407	095800	197966195	5010	5010	5010	5010	7
569	20250407	095700	197931125	5000	5000	5000	5000	1420
570	20250407	095600	190831125	5000	5000	5000	5000	5
571	20250407	095500	190806125	5000	5000	5000	5000	14
572	20250407	095400	190736125	5000	5000	5000	5000	0
573	20250407	095300	190736125	5000	5000	5000	5000	10
574	20250407	095200	190686125	5000	5020	5020	4975	5061
575	20250407	095100	165495310	5020	5010	5020	5010	144
576	20250407	095000	164773540	5010	5010	5010	5010	9
577	20250407	094900	164728450	5010	5000	5010	4980	1861
578	20250407	094800	155448420	4990	5010	5010	4990	159
579	20250407	094700	154653740	4995	4995	4995	4995	15
580	20250407	094600	154578815	4990	4995	4995	4990	80
581	20250407	094500	154179610	4985	5020	5020	4985	3887
582	20250407	094400	134793075	5010	5040	5040	5010	103
583	20250407	094300	134276205	5030	5020	5030	5020	142
584	20250407	094200	133561955	5020	5020	5020	5020	0
585	20250407	094100	133561955	5020	5020	5020	5020	661
586	20250407	094000	130243735	5040	5040	5040	5040	0
587	20250407	093900	130243735	5040	5040	5040	5040	6
588	20250407	093800	130213495	4990	5030	5030	4990	2000
589	20250407	093700	120218790	5030	5030	5030	5030	38
590	20250407	093600	120027650	5030	5030	5030	5000	4901
591	20250407	093500	95468890	5050	5040	5050	5040	475
592	20250407	093400	93074830	5030	5030	5030	5030	320
593	20250407	093300	91465230	5010	5010	5010	5010	0
594	20250407	093200	91465230	5010	5020	5020	5010	40
595	20250407	093100	91264730	5020	5020	5020	5020	75
596	20250407	093000	90888230	5020	5020	5020	5020	9
597	20250407	092900	90843050	5020	5020	5020	5020	66
598	20250407	092800	90511730	5020	5020	5020	5020	58
599	20250407	092700	90220570	5030	5030	5030	5030	84
600	20250407	092600	89798050	5030	5030	5030	5020	103
601	20250407	092500	89280890	5020	5020	5020	5020	453
602	20250407	092400	87006830	5020	5020	5020	5020	96
603	20250407	092300	86524910	5010	5030	5030	5010	125
604	20250407	092200	85898380	5020	5040	5040	5020	2585
605	20250407	092100	72905280	5050	5050	5050	5050	0
606	20250407	092000	72905280	5050	5050	5050	5050	1
607	20250407	091900	72900230	5030	5050	5050	5030	800
608	20250407	091800	68870610	5060	5050	5060	5050	3
609	20250407	091700	68855440	5060	5060	5060	5060	0
610	20250407	091600	68855440	5060	5060	5060	5060	2
611	20250407	091500	68845320	5050	5040	5050	5040	5418
612	20250407	091400	41486400	5040	5030	5040	5030	410
613	20250407	091300	39424000	5030	5030	5030	5030	500
614	20250407	091200	36909000	5030	5040	5040	5030	396
615	20250407	091100	34917020	5040	5040	5040	5040	53
616	20250407	091000	34649900	5030	5050	5050	5030	139
617	20250407	090900	33950400	5050	5050	5050	5050	60
618	20250407	090800	33647400	5040	5040	5040	5040	25
619	20250407	090700	33521400	5040	5040	5040	5040	117
620	20250407	090600	32931720	5030	5030	5030	5030	2100
621	20250407	090500	22368720	5030	5030	5030	5030	0
622	20250407	090400	22368720	5030	5030	5030	5030	100
623	20250407	090300	21865720	5030	5020	5030	5020	128
624	20250407	090200	21221900	5020	5020	5050	5020	2435
625	20250407	090100	8989200	5020	5040	5040	4960	1389
626	20250407	090000	2068400	5050	5150	5150	5050	409