KissMeData/290670/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	204500	465279150	9770	9770	9770	9770	870
3	20250407	204400	465279150	9770	9770	9770	9770	0
4	20250407	204300	465279150	9770	9770	9770	9770	0
5	20250407	204200	465279150	9770	9770	9770	9770	0
6	20250407	204100	465279150	9770	9770	9770	9770	0
7	20250407	204000	465279150	9770	9770	9770	9770	0
8	20250407	203900	465279150	9770	9770	9770	9770	0
9	20250407	203800	465279150	9770	9770	9770	9770	0
10	20250407	203700	465279150	9770	9770	9770	9770	0
11	20250407	203600	465279150	9770	9770	9770	9770	0
12	20250407	203500	465279150	9770	9770	9770	9770	0
13	20250407	203400	465279150	9770	9770	9770	9770	0
14	20250407	203300	465279150	9770	9770	9770	9770	0
15	20250407	203200	465279150	9770	9770	9770	9770	0
16	20250407	203100	465279150	9770	9770	9770	9770	0
17	20250407	203000	465279150	9770	9770	9770	9770	0
18	20250407	202900	465279150	9770	9770	9770	9770	0
19	20250407	202800	465279150	9770	9770	9770	9770	0
20	20250407	202700	465279150	9770	9770	9770	9770	0
21	20250407	202600	465279150	9770	9770	9770	9770	0
22	20250407	202500	465279150	9770	9770	9770	9770	0
23	20250407	202400	465279150	9770	9770	9770	9770	0
24	20250407	202300	465279150	9770	9770	9770	9770	0
25	20250407	202200	465279150	9770	9770	9770	9770	0
26	20250407	202100	465279150	9770	9770	9770	9770	0
27	20250407	202000	465279150	9770	9770	9770	9770	0
28	20250407	201900	465279150	9770	9770	9770	9770	0
29	20250407	201800	465279150	9770	9770	9770	9770	0
30	20250407	201700	465279150	9770	9770	9770	9770	0
31	20250407	201600	465279150	9770	9770	9770	9770	0
32	20250407	201500	465279150	9770	9770	9770	9770	870
33	20250407	201400	465279150	9770	9770	9770	9770	0
34	20250407	201300	465279150	9770	9770	9770	9770	0
35	20250407	201200	465279150	9770	9770	9770	9770	0
36	20250407	201100	465279150	9770	9770	9770	9770	0
37	20250407	201000	465279150	9770	9770	9770	9770	0
38	20250407	200900	465279150	9770	9770	9770	9770	0
39	20250407	200800	465279150	9770	9770	9770	9770	0
40	20250407	200700	465279150	9770	9770	9770	9770	0
41	20250407	200600	465279150	9770	9770	9770	9770	0
42	20250407	200500	465279150	9770	9770	9770	9770	0
43	20250407	200400	465279150	9770	9770	9770	9770	0
44	20250407	200300	465279150	9770	9770	9770	9770	0
45	20250407	200200	465279150	9770	9770	9770	9770	0
46	20250407	200100	465279150	9770	9770	9770	9770	0
47	20250407	200000	465279150	9770	9770	9770	9770	0
48	20250407	195900	465279150	9770	9770	9770	9770	0
49	20250407	195800	465279150	9770	9770	9770	9770	0
50	20250407	195700	465279150	9770	9770	9770	9770	0
51	20250407	195600	465279150	9770	9770	9770	9770	0
52	20250407	195500	465279150	9770	9770	9770	9770	0
53	20250407	195400	465279150	9770	9770	9770	9770	0
54	20250407	195300	465279150	9770	9770	9770	9770	0
55	20250407	195200	465279150	9770	9770	9770	9770	0
56	20250407	195100	465279150	9770	9770	9770	9770	0
57	20250407	195000	465279150	9770	9770	9770	9770	0
58	20250407	194900	465279150	9770	9770	9770	9770	0
59	20250407	194800	465279150	9770	9770	9770	9770	0
60	20250407	194700	465279150	9770	9770	9770	9770	0
61	20250407	194600	465279150	9770	9770	9770	9770	0
62	20250407	194500	465279150	9770	9770	9770	9770	870
63	20250407	194400	465279150	9770	9770	9770	9770	0
64	20250407	194300	465279150	9770	9770	9770	9770	0
65	20250407	194200	465279150	9770	9770	9770	9770	0
66	20250407	194100	465279150	9770	9770	9770	9770	0
67	20250407	194000	465279150	9770	9770	9770	9770	0
68	20250407	193900	465279150	9770	9770	9770	9770	0
69	20250407	193800	465279150	9770	9770	9770	9770	0
70	20250407	193700	465279150	9770	9770	9770	9770	0
71	20250407	193600	465279150	9770	9770	9770	9770	0
72	20250407	193500	465279150	9770	9770	9770	9770	0
73	20250407	193400	465279150	9770	9770	9770	9770	0
74	20250407	193300	465279150	9770	9770	9770	9770	0
75	20250407	193200	465279150	9770	9770	9770	9770	0
76	20250407	193100	465279150	9770	9770	9770	9770	0
77	20250407	193000	465279150	9770	9770	9770	9770	0
78	20250407	192900	465279150	9770	9770	9770	9770	0
79	20250407	192800	465279150	9770	9770	9770	9770	0
80	20250407	192700	465279150	9770	9770	9770	9770	0
81	20250407	192600	465279150	9770	9770	9770	9770	0
82	20250407	192500	465279150	9770	9770	9770	9770	0
83	20250407	192400	465279150	9770	9770	9770	9770	0
84	20250407	192300	465279150	9770	9770	9770	9770	0
85	20250407	192200	465279150	9770	9770	9770	9770	0
86	20250407	192100	465279150	9770	9770	9770	9770	0
87	20250407	192000	465279150	9770	9770	9770	9770	0
88	20250407	191900	465279150	9770	9770	9770	9770	0
89	20250407	191800	465279150	9770	9770	9770	9770	0
90	20250407	191700	465279150	9770	9770	9770	9770	0
91	20250407	191600	465279150	9770	9770	9770	9770	0
92	20250407	191500	465279150	9770	9770	9770	9770	870
93	20250407	191400	465279150	9770	9770	9770	9770	0
94	20250407	191300	465279150	9770	9770	9770	9770	0
95	20250407	191200	465279150	9770	9770	9770	9770	0
96	20250407	191100	465279150	9770	9770	9770	9770	0
97	20250407	191000	465279150	9770	9770	9770	9770	0
98	20250407	190900	465279150	9770	9770	9770	9770	0
99	20250407	190800	465279150	9770	9770	9770	9770	0
100	20250407	190700	465279150	9770	9770	9770	9770	0
101	20250407	190600	465279150	9770	9770	9770	9770	0
102	20250407	190500	465279150	9770	9770	9770	9770	0
103	20250407	190400	465279150	9770	9770	9770	9770	0
104	20250407	190300	465279150	9770	9770	9770	9770	0
105	20250407	190200	465279150	9770	9770	9770	9770	0
106	20250407	190100	465279150	9770	9770	9770	9770	0
107	20250407	190000	465279150	9770	9770	9770	9770	0
108	20250407	185900	465279150	9770	9770	9770	9770	0
109	20250407	185800	465279150	9770	9770	9770	9770	0
110	20250407	185700	465279150	9770	9770	9770	9770	0
111	20250407	185600	465279150	9770	9770	9770	9770	0
112	20250407	185500	465279150	9770	9770	9770	9770	0
113	20250407	185400	465279150	9770	9770	9770	9770	0
114	20250407	185300	465279150	9770	9770	9770	9770	0
115	20250407	185200	465279150	9770	9770	9770	9770	0
116	20250407	185100	465279150	9770	9770	9770	9770	0
117	20250407	185000	465279150	9770	9770	9770	9770	0
118	20250407	184900	465279150	9770	9770	9770	9770	0
119	20250407	184800	465279150	9770	9770	9770	9770	0
120	20250407	184700	465279150	9770	9770	9770	9770	0
121	20250407	184600	465279150	9770	9770	9770	9770	0
122	20250407	184500	465279150	9770	9770	9770	9770	870
123	20250407	184400	465279150	9770	9770	9770	9770	0
124	20250407	184300	465279150	9770	9770	9770	9770	0
125	20250407	184200	465279150	9770	9770	9770	9770	0
126	20250407	184100	465279150	9770	9770	9770	9770	0
127	20250407	184000	465279150	9770	9770	9770	9770	0
128	20250407	183900	465279150	9770	9770	9770	9770	0
129	20250407	183800	465279150	9770	9770	9770	9770	0
130	20250407	183700	465279150	9770	9770	9770	9770	0
131	20250407	183600	465279150	9770	9770	9770	9770	0
132	20250407	183500	465279150	9770	9770	9770	9770	0
133	20250407	183400	465279150	9770	9770	9770	9770	0
134	20250407	183300	465279150	9770	9770	9770	9770	0
135	20250407	183200	465279150	9770	9770	9770	9770	0
136	20250407	183100	465279150	9770	9770	9770	9770	0
137	20250407	183000	465279150	9770	9770	9770	9770	0
138	20250407	182900	465279150	9770	9770	9770	9770	0
139	20250407	182800	465279150	9770	9770	9770	9770	0
140	20250407	182700	465279150	9770	9770	9770	9770	0
141	20250407	182600	465279150	9770	9770	9770	9770	0
142	20250407	182500	465279150	9770	9770	9770	9770	0
143	20250407	182400	465279150	9770	9770	9770	9770	0
144	20250407	182300	465279150	9770	9770	9770	9770	0
145	20250407	182200	465279150	9770	9770	9770	9770	0
146	20250407	182100	465279150	9770	9770	9770	9770	0
147	20250407	182000	465279150	9770	9770	9770	9770	0
148	20250407	181900	465279150	9770	9770	9770	9770	0
149	20250407	181800	465279150	9770	9770	9770	9770	0
150	20250407	181700	465279150	9770	9770	9770	9770	0
151	20250407	181600	465279150	9770	9770	9770	9770	0
152	20250407	181500	465279150	9770	9770	9770	9770	870
153	20250407	181400	465279150	9770	9770	9770	9770	0
154	20250407	181300	465279150	9770	9770	9770	9770	0
155	20250407	181200	465279150	9770	9770	9770	9770	0
156	20250407	181100	465279150	9770	9770	9770	9770	0
157	20250407	181000	465279150	9770	9770	9770	9770	0
158	20250407	180900	465279150	9770	9770	9770	9770	0
159	20250407	180800	465279150	9770	9770	9770	9770	0
160	20250407	180700	465279150	9770	9770	9770	9770	0
161	20250407	180600	465279150	9770	9770	9770	9770	0
162	20250407	180500	465279150	9770	9770	9770	9770	0
163	20250407	180400	465279150	9770	9770	9770	9770	0
164	20250407	180300	465279150	9770	9770	9770	9770	0
165	20250407	180200	465279150	9770	9770	9770	9770	0
166	20250407	180100	465279150	9770	9770	9770	9770	0
167	20250407	180000	465279150	9770	9770	9770	9770	0
168	20250407	175900	465279150	9770	9770	9770	9770	0
169	20250407	175800	465279150	9770	9770	9770	9770	0
170	20250407	175700	465279150	9770	9770	9770	9770	0
171	20250407	175600	465279150	9770	9770	9770	9770	0
172	20250407	175500	465279150	9770	9770	9770	9770	0
173	20250407	175400	465279150	9770	9770	9770	9770	0
174	20250407	175300	465279150	9770	9770	9770	9770	0
175	20250407	175200	465279150	9770	9770	9770	9770	0
176	20250407	175100	465279150	9770	9770	9770	9770	0
177	20250407	175000	465279150	9770	9770	9770	9770	0
178	20250407	174900	465279150	9770	9770	9770	9770	0
179	20250407	174800	465279150	9770	9770	9770	9770	0
180	20250407	174700	465279150	9770	9770	9770	9770	0
181	20250407	174600	465279150	9770	9770	9770	9770	0
182	20250407	174500	465279150	9770	9770	9770	9770	870
183	20250407	174400	465279150	9770	9770	9770	9770	0
184	20250407	174300	465279150	9770	9770	9770	9770	0
185	20250407	174200	465279150	9770	9770	9770	9770	0
186	20250407	174100	465279150	9770	9770	9770	9770	0
187	20250407	174000	465279150	9770	9770	9770	9770	0
188	20250407	173900	465279150	9770	9770	9770	9770	0
189	20250407	173800	465279150	9770	9770	9770	9770	0
190	20250407	173700	465279150	9770	9770	9770	9770	0
191	20250407	173600	465279150	9770	9770	9770	9770	0
192	20250407	173500	465279150	9770	9770	9770	9770	0
193	20250407	173400	465279150	9770	9770	9770	9770	0
194	20250407	173300	465279150	9770	9770	9770	9770	0
195	20250407	173200	465279150	9770	9770	9770	9770	0
196	20250407	173100	465279150	9770	9770	9770	9770	0
197	20250407	173000	465279150	9770	9770	9770	9770	0
198	20250407	172900	465279150	9770	9770	9770	9770	0
199	20250407	172800	465279150	9770	9770	9770	9770	0
200	20250407	172700	465279150	9770	9770	9770	9770	0
201	20250407	172600	465279150	9770	9770	9770	9770	0
202	20250407	172500	465279150	9770	9770	9770	9770	0
203	20250407	172400	465279150	9770	9770	9770	9770	0
204	20250407	172300	465279150	9770	9770	9770	9770	0
205	20250407	172200	465279150	9770	9770	9770	9770	0
206	20250407	172100	465279150	9770	9770	9770	9770	0
207	20250407	172000	465279150	9770	9770	9770	9770	0
208	20250407	171900	465279150	9770	9770	9770	9770	0
209	20250407	171800	465279150	9770	9770	9770	9770	0
210	20250407	171700	465279150	9770	9770	9770	9770	0
211	20250407	171600	465279150	9770	9770	9770	9770	0
212	20250407	171500	465279150	9770	9770	9770	9770	870
213	20250407	171400	465279150	9770	9770	9770	9770	0
214	20250407	171300	465279150	9770	9770	9770	9770	0
215	20250407	171200	465279150	9770	9770	9770	9770	0
216	20250407	171100	465279150	9770	9770	9770	9770	0
217	20250407	171000	465279150	9770	9770	9770	9770	0
218	20250407	170900	465279150	9770	9770	9770	9770	0
219	20250407	170800	465279150	9770	9770	9770	9770	0
220	20250407	170700	465279150	9770	9770	9770	9770	0
221	20250407	170600	465279150	9770	9770	9770	9770	0
222	20250407	170500	465279150	9770	9770	9770	9770	0
223	20250407	170400	465279150	9770	9770	9770	9770	0
224	20250407	170300	465279150	9770	9770	9770	9770	0
225	20250407	170200	465279150	9770	9770	9770	9770	0
226	20250407	170100	465279150	9770	9770	9770	9770	0
227	20250407	170000	465279150	9770	9770	9770	9770	0
228	20250407	165900	465279150	9770	9770	9770	9770	0
229	20250407	165800	465279150	9770	9770	9770	9770	0
230	20250407	165700	465279150	9770	9770	9770	9770	0
231	20250407	165600	465279150	9770	9770	9770	9770	0
232	20250407	165500	465279150	9770	9770	9770	9770	0
233	20250407	165400	465279150	9770	9770	9770	9770	0
234	20250407	165300	465279150	9770	9770	9770	9770	0
235	20250407	165200	465279150	9770	9770	9770	9770	0
236	20250407	165100	465279150	9770	9770	9770	9770	0
237	20250407	165000	465279150	9770	9770	9770	9770	0
238	20250407	164900	465279150	9770	9770	9770	9770	0
239	20250407	164800	465279150	9770	9770	9770	9770	0
240	20250407	164700	465279150	9770	9770	9770	9770	0
241	20250407	164600	465279150	9770	9770	9770	9770	0
242	20250407	164500	465279150	9770	9770	9770	9770	870
243	20250407	164400	465279150	9770	9770	9770	9770	0
244	20250407	164300	465279150	9770	9770	9770	9770	0
245	20250407	164200	465279150	9770	9770	9770	9770	0
246	20250407	164100	465279150	9770	9770	9770	9770	0
247	20250407	164000	465279150	9770	9770	9770	9770	0
248	20250407	163900	465279150	9770	9770	9770	9770	0
249	20250407	163800	465279150	9770	9770	9770	9770	0
250	20250407	163700	465279150	9770	9770	9770	9770	0
251	20250407	163600	465279150	9770	9770	9770	9770	0
252	20250407	163500	465279150	9770	9770	9770	9770	0
253	20250407	163400	465279150	9770	9770	9770	9770	0
254	20250407	163300	465279150	9770	9770	9770	9770	0
255	20250407	163200	465279150	9770	9770	9770	9770	0
256	20250407	163100	465279150	9770	9770	9770	9770	0
257	20250407	163000	465279150	9770	9770	9770	9770	0
258	20250407	162900	465279150	9770	9770	9770	9770	0
259	20250407	162800	465279150	9770	9770	9770	9770	0
260	20250407	162700	465279150	9770	9770	9770	9770	0
261	20250407	162600	465279150	9770	9770	9770	9770	0
262	20250407	162500	465279150	9770	9770	9770	9770	0
263	20250407	162400	465279150	9770	9770	9770	9770	0
264	20250407	162300	465279150	9770	9770	9770	9770	0
265	20250407	162200	465279150	9770	9770	9770	9770	0
266	20250407	162100	465279150	9770	9770	9770	9770	0
267	20250407	162000	465279150	9770	9770	9770	9770	0
268	20250407	161900	465279150	9770	9770	9770	9770	0
269	20250407	161800	465279150	9770	9770	9770	9770	0
270	20250407	161700	465279150	9770	9770	9770	9770	0
271	20250407	161600	465279150	9770	9770	9770	9770	0
272	20250407	161500	465279150	9770	9770	9770	9770	870
273	20250407	161400	465279150	9770	9770	9770	9770	0
274	20250407	161300	465279150	9770	9770	9770	9770	0
275	20250407	161200	465279150	9770	9770	9770	9770	0
276	20250407	161100	465279150	9770	9770	9770	9770	0
277	20250407	161000	465279150	9770	9770	9770	9770	0
278	20250407	160900	465279150	9770	9770	9770	9770	0
279	20250407	160800	465279150	9770	9770	9770	9770	0
280	20250407	160700	465279150	9770	9770	9770	9770	0
281	20250407	160600	465279150	9770	9770	9770	9770	0
282	20250407	160500	465279150	9770	9770	9770	9770	0
283	20250407	160400	465279150	9770	9770	9770	9770	0
284	20250407	160300	465279150	9770	9770	9770	9770	0
285	20250407	160200	465279150	9770	9770	9770	9770	0
286	20250407	160100	465279150	9770	9770	9770	9770	0
287	20250407	160000	465279150	9770	9770	9770	9770	0
288	20250407	155900	465279150	9770	9770	9770	9770	0
289	20250407	155800	465279150	9770	9770	9770	9770	0
290	20250407	155700	465279150	9770	9770	9770	9770	0
291	20250407	155600	465279150	9770	9770	9770	9770	0
292	20250407	155500	465279150	9770	9770	9770	9770	0
293	20250407	155400	465279150	9770	9770	9770	9770	0
294	20250407	155300	465279150	9770	9770	9770	9770	0
295	20250407	155200	465279150	9770	9770	9770	9770	0
296	20250407	155100	465279150	9770	9770	9770	9770	0
297	20250407	155000	465279150	9770	9770	9770	9770	0
298	20250407	154900	465279150	9770	9770	9770	9770	0
299	20250407	154800	465279150	9770	9770	9770	9770	0
300	20250407	154700	465279150	9770	9770	9770	9770	0
301	20250407	154600	465279150	9770	9770	9770	9770	0
302	20250407	154500	465279150	9770	9770	9770	9770	870
303	20250407	154400	465279150	9770	9770	9770	9770	0
304	20250407	154300	465279150	9770	9770	9770	9770	0
305	20250407	154200	465279150	9770	9770	9770	9770	0
306	20250407	154100	465279150	9770	9770	9770	9770	0
307	20250407	154000	465279150	9770	9770	9770	9770	0
308	20250407	153900	465279150	9770	9770	9770	9770	0
309	20250407	153800	465279150	9770	9770	9770	9770	0
310	20250407	153700	465279150	9770	9770	9770	9770	0
311	20250407	153600	465279150	9770	9770	9770	9770	0
312	20250407	153500	465279150	9770	9770	9770	9770	0
313	20250407	153400	465279150	9770	9770	9770	9770	0
314	20250407	153300	465279150	9770	9770	9770	9770	0
315	20250407	153200	465279150	9770	9770	9770	9770	0
316	20250407	153100	465279150	9770	9770	9770	9770	0
317	20250407	153000	465279150	9770	9770	9770	9770	870
318	20250407	152900	456779250	9770	9770	9770	9770	0
319	20250407	152800	456779250	9770	9770	9770	9770	0
320	20250407	152700	456779250	9770	9770	9770	9770	0
321	20250407	152600	456779250	9770	9770	9770	9770	0
322	20250407	152500	456779250	9770	9770	9770	9770	0
323	20250407	152400	456779250	9770	9770	9770	9770	0
324	20250407	152300	456779250	9770	9770	9770	9770	0
325	20250407	152200	456779250	9770	9770	9770	9770	0
326	20250407	152100	456779250	9770	9770	9770	9770	0
327	20250407	152000	456779250	9770	9770	9770	9770	0
328	20250407	151900	456779250	9770	9810	9820	9770	106
329	20250407	151800	455740680	9820	9800	9820	9800	280
330	20250407	151700	452996640	9800	9750	9800	9750	430
331	20250407	151600	448795140	9800	9800	9800	9800	80
332	20250407	151500	448011140	9750	9770	9770	9750	153
333	20250407	151400	446518330	9770	9770	9770	9770	222
334	20250407	151300	444349390	9770	9770	9820	9770	255
335	20250407	151200	441857990	9820	9820	9820	9820	1
336	20250407	151100	441848170	9820	9820	9820	9820	2
337	20250407	151000	441828530	9780	9800	9800	9780	760
338	20250407	150900	434393530	9800	9840	9840	9800	166
339	20250407	150800	432766450	9840	9810	9840	9800	31
340	20250407	150700	432462320	9850	9850	9850	9850	0
341	20250407	150600	432462320	9850	9850	9850	9850	0
342	20250407	150500	432462320	9850	9850	9850	9850	0
343	20250407	150400	432462320	9850	9850	9850	9850	1
344	20250407	150300	432452470	9820	9820	9820	9820	49
345	20250407	150200	431971290	9800	9800	9840	9800	4
346	20250407	150100	431932050	9840	9820	9840	9820	695
347	20250407	150000	425097070	9800	9800	9800	9800	3
348	20250407	145900	425067670	9830	9830	9830	9830	24
349	20250407	145800	424831750	9830	9830	9830	9830	150
350	20250407	145700	423357250	9830	9830	9830	9830	4
351	20250407	145600	423317930	9830	9800	9830	9750	450
352	20250407	145500	418918290	9830	9830	9830	9830	274
353	20250407	145400	416224870	9830	9830	9830	9830	426
354	20250407	145300	412037290	9830	9830	9830	9830	0
355	20250407	145200	412037290	9830	9830	9830	9830	0
356	20250407	145100	412037290	9830	9830	9830	9830	320
357	20250407	145000	408891690	9830	9830	9830	9830	0
358	20250407	144900	408891690	9830	9830	9830	9830	411
359	20250407	144800	404851560	9830	9840	9840	9830	988
360	20250407	144700	395139490	9830	9840	9840	9830	1084
361	20250407	144600	384483430	9850	9850	9850	9850	0
362	20250407	144500	384483430	9850	9850	9850	9850	1
363	20250407	144400	384473580	9850	9850	9850	9850	0
364	20250407	144300	384473580	9850	9850	9850	9850	0
365	20250407	144200	384473580	9850	9850	9850	9850	3
366	20250407	144100	384444030	9850	9840	9850	9840	51
367	20250407	144000	383942180	9830	9830	9830	9830	47
368	20250407	143900	383480170	9840	9830	9840	9830	102
369	20250407	143800	382476960	9830	9830	9830	9830	11
370	20250407	143700	382368830	9820	9820	9820	9800	62
371	20250407	143600	381760220	9800	9800	9800	9800	0
372	20250407	143500	381760220	9800	9800	9800	9800	0
373	20250407	143400	381760220	9800	9800	9800	9800	0
374	20250407	143300	381760220	9800	9800	9800	9800	10
375	20250407	143200	381662220	9840	9840	9840	9840	1
376	20250407	143100	381652380	9840	9840	9840	9840	0
377	20250407	143000	381652380	9840	9840	9840	9840	0
378	20250407	142900	381652380	9840	9840	9840	9840	11
379	20250407	142800	381544140	9840	9840	9840	9840	82
380	20250407	142700	380737260	9840	9840	9840	9840	404
381	20250407	142600	376761900	9840	9840	9840	9840	400
382	20250407	142500	372825900	9840	9840	9840	9840	0
383	20250407	142400	372825900	9840	9860	9860	9840	5
384	20250407	142300	372776680	9850	9850	9850	9850	50
385	20250407	142200	372284180	9870	9860	9870	9860	100
386	20250407	142100	371297200	9850	9850	9850	9850	0
387	20250407	142000	371297200	9850	9840	9850	9840	69
388	20250407	141900	370617760	9850	9850	9850	9850	1
389	20250407	141800	370607910	9850	9850	9850	9850	0
390	20250407	141700	370607910	9850	9850	9850	9850	0
391	20250407	141600	370607910	9850	9850	9850	9850	0
392	20250407	141500	370607910	9850	9850	9850	9850	0
393	20250407	141400	370607910	9850	9730	9850	9730	34
394	20250407	141300	370274070	9710	9800	9800	9710	419
395	20250407	141200	366188310	9820	9820	9820	9820	11
396	20250407	141100	366080290	9800	9810	9810	9800	262
397	20250407	141000	363510570	9810	9810	9810	9810	23
398	20250407	140900	363284940	9810	9810	9810	9810	0
399	20250407	140800	363284940	9810	9800	9810	9800	317
400	20250407	140700	360178190	9800	9800	9800	9800	20
401	20250407	140600	359982190	9800	9800	9800	9800	100
402	20250407	140500	359002190	9800	9800	9800	9800	1
403	20250407	140400	358992390	9790	9790	9790	9790	5
404	20250407	140300	358943440	9790	9790	9790	9790	1
405	20250407	140200	358933650	9790	9790	9790	9790	15
406	20250407	140100	358786800	9760	9760	9760	9760	1
407	20250407	140000	358777040	9760	9760	9760	9760	9
408	20250407	135900	358689200	9760	9790	9790	9760	2
409	20250407	135800	358669650	9790	9790	9790	9790	5
410	20250407	135700	358620700	9790	9790	9790	9790	40
411	20250407	135600	358229100	9790	9790	9790	9790	20
412	20250407	135500	358033300	9790	9790	9790	9790	1
413	20250407	135400	358023510	9790	9790	9790	9790	65
414	20250407	135300	357387160	9790	9790	9790	9790	50
415	20250407	135200	356897660	9790	9790	9790	9790	101
416	20250407	135100	355908870	9790	9790	9790	9790	1
417	20250407	135000	355899080	9800	9800	9800	9800	0
418	20250407	134900	355899080	9800	9800	9800	9800	0
419	20250407	134800	355899080	9800	9800	9800	9720	1212
420	20250407	134700	344079180	9800	9830	9830	9800	704
421	20250407	134600	337176110	9850	9850	9850	9850	0
422	20250407	134500	337176110	9850	9850	9850	9850	10
423	20250407	134400	337077610	9860	9860	9860	9860	3
424	20250407	134300	337048030	9830	9830	9830	9830	1
425	20250407	134200	337038200	9830	9840	9840	9830	55
426	20250407	134100	336497460	9830	9860	9860	9830	114
427	20250407	134000	335373840	9860	9830	9860	9830	7
428	20250407	133900	335305000	9830	9830	9830	9830	209
429	20250407	133800	333250530	9830	9890	9890	9830	275
430	20250407	133700	330542230	9840	9890	9890	9840	4
431	20250407	133600	330502770	9890	9890	9890	9890	0
432	20250407	133500	330502770	9890	9890	9890	9890	1
433	20250407	133400	330492880	9840	9850	9850	9840	160
434	20250407	133300	328917020	9850	9900	9900	9850	2
435	20250407	133200	328897270	9850	9850	9850	9850	231
436	20250407	133100	326621920	9850	9850	9850	9850	0
437	20250407	133000	326621920	9850	9860	9860	9850	9
438	20250407	132900	326533240	9860	9860	9860	9860	0
439	20250407	132800	326533240	9860	9860	9860	9860	0
440	20250407	132700	326533240	9860	9860	9860	9860	74
441	20250407	132600	325803600	9860	9870	9910	9860	190
442	20250407	132500	323928450	9870	9870	9870	9870	0
443	20250407	132400	323928450	9870	9870	9870	9870	0
444	20250407	132300	323928450	9870	9910	9920	9870	306
445	20250407	132200	320903870	9920	9920	9920	9920	10
446	20250407	132100	320804670	9920	9920	9920	9920	0
447	20250407	132000	320804670	9920	9920	9920	9920	0
448	20250407	131900	320804670	9920	9920	9920	9920	1
449	20250407	131800	320794750	9880	9880	9880	9880	0
450	20250407	131700	320794750	9880	9900	9900	9880	306
451	20250407	131600	317766770	9940	9940	9940	9940	0
452	20250407	131500	317766770	9940	9940	9940	9940	0
453	20250407	131400	317766770	9940	9940	9940	9940	0
454	20250407	131300	317766770	9940	9940	9940	9940	0
455	20250407	131200	317766770	9940	9940	9940	9940	0
456	20250407	131100	317766770	9940	9940	9940	9940	0
457	20250407	131000	317766770	9940	9940	9940	9940	0
458	20250407	130900	317766770	9940	9940	9940	9940	0
459	20250407	130800	317766770	9940	9940	9940	9940	0
460	20250407	130700	317766770	9940	9940	9940	9940	1
461	20250407	130600	317756830	9900	9900	9900	9900	0
462	20250407	130500	317756830	9900	9900	9900	9900	25
463	20250407	130400	317509330	9940	9940	9940	9940	0
464	20250407	130300	317509330	9940	9940	9940	9940	0
465	20250407	130200	317509330	9940	9940	9940	9940	0
466	20250407	130100	317509330	9940	9940	9940	9940	1
467	20250407	130000	317499390	9940	9940	9940	9940	61
468	20250407	125900	316893050	9940	9940	9940	9940	181
469	20250407	125800	315093910	9950	9940	9950	9940	63
470	20250407	125700	314467640	9940	9940	9940	9940	10
471	20250407	125600	314368240	9940	9940	9940	9940	2
472	20250407	125500	314348360	9930	9930	9930	9930	0
473	20250407	125400	314348360	9930	9930	9930	9930	0
474	20250407	125300	314348360	9930	9930	9930	9930	82
475	20250407	125200	313534100	9930	9930	9930	9930	218
476	20250407	125100	311369360	9940	9940	9940	9940	0
477	20250407	125000	311369360	9940	9970	9970	9940	312
478	20250407	124900	308267780	9970	9970	9970	9970	200
479	20250407	124800	306273780	9980	9980	9980	9980	2
480	20250407	124700	306253820	9980	9980	9980	9980	0
481	20250407	124600	306253820	9980	9980	9980	9980	0
482	20250407	124500	306253820	9980	9980	9980	9980	0
483	20250407	124400	306253820	9980	9980	9980	9980	42
484	20250407	124300	305834660	9970	9970	9970	9970	0
485	20250407	124200	305834660	9970	9970	9970	9970	0
486	20250407	124100	305834660	9970	9950	9970	9950	247
487	20250407	124000	303375810	9940	9940	9940	9940	0
488	20250407	123900	303375810	9940	9940	9940	9940	0
489	20250407	123800	303375810	9940	9940	9940	9940	0
490	20250407	123700	303375810	9940	9940	9940	9940	211
491	20250407	123600	301278470	9940	9940	9940	9940	32
492	20250407	123500	300960390	9950	9950	9950	9950	95
493	20250407	123400	300015140	9940	9940	9940	9940	62
494	20250407	123300	299398860	9940	9940	9940	9940	0
495	20250407	123200	299398860	9940	9940	9940	9940	10
496	20250407	123100	299299460	9940	9930	9940	9930	27
497	20250407	123000	299031280	9930	9930	9930	9930	82
498	20250407	122900	298217020	9940	9940	9940	9940	1
499	20250407	122800	298207080	9930	9940	9940	9930	202
500	20250407	122700	296199700	9930	9930	9930	9930	1
501	20250407	122600	296189770	9930	9930	9930	9930	132
502	20250407	122500	294879010	9930	9930	9930	9930	2
503	20250407	122400	294859150	9930	9930	9930	9930	0
504	20250407	122300	294859150	9930	9930	9930	9930	0
505	20250407	122200	294859150	9930	9930	9930	9930	1
506	20250407	122100	294849220	9930	9930	9930	9930	0
507	20250407	122000	294849220	9930	9940	9940	9930	448
508	20250407	121900	290399080	9930	9930	9930	9930	56
509	20250407	121800	289843000	9930	9930	9940	9930	128
510	20250407	121700	288571460	9930	9930	9940	9930	27
511	20250407	121600	288303330	9940	9940	9940	9940	5
512	20250407	121500	288253630	9940	9940	9940	9940	0
513	20250407	121400	288253630	9940	9940	9940	9940	1
514	20250407	121300	288243690	9930	9930	9930	9930	0
515	20250407	121200	288243690	9930	9930	9930	9930	146
516	20250407	121100	286793910	9930	9930	9930	9930	300
517	20250407	121000	283814910	9930	9930	9930	9930	0
518	20250407	120900	283814910	9930	9930	9930	9930	0
519	20250407	120800	283814910	9930	9930	9930	9930	0
520	20250407	120700	283814910	9930	9920	9930	9920	12
521	20250407	120600	283695770	9930	9930	9930	9930	1
522	20250407	120500	283685840	9880	9880	9880	9880	0
523	20250407	120400	283685840	9880	9880	9880	9880	0
524	20250407	120300	283685840	9880	9880	9880	9880	1
525	20250407	120200	283675960	9930	9930	9930	9930	0
526	20250407	120100	283675960	9930	9930	9930	9930	0
527	20250407	120000	283675960	9930	9930	9930	9930	1
528	20250407	115900	283666030	9930	9930	9930	9930	1
529	20250407	115800	283656100	9930	9930	9930	9930	0
530	20250407	115700	283656100	9930	9930	9930	9930	0
531	20250407	115600	283656100	9930	9930	9930	9930	0
532	20250407	115500	283656100	9930	9880	9930	9880	6
533	20250407	115400	283596570	9930	9930	9930	9930	0
534	20250407	115300	283596570	9930	9930	9930	9930	2
535	20250407	115200	283576710	9930	9930	9930	9930	0
536	20250407	115100	283576710	9930	9930	9930	9930	0
537	20250407	115000	283576710	9930	9880	9930	9880	25
538	20250407	114900	283329610	9880	9880	9880	9880	1
539	20250407	114800	283319730	9930	9930	9930	9930	5
540	20250407	114700	283270080	9930	9930	9930	9930	1
541	20250407	114600	283260150	9930	9930	9930	9930	0
542	20250407	114500	283260150	9930	9930	9930	9930	0
543	20250407	114400	283260150	9930	9930	9930	9930	0
544	20250407	114300	283260150	9930	9930	9930	9930	300
545	20250407	114200	280281150	9930	9930	9930	9930	0
546	20250407	114100	280281150	9930	9930	9930	9930	28
547	20250407	114000	280003110	9930	9930	9930	9930	158
548	20250407	113900	278434170	9860	9860	9860	9860	3
549	20250407	113800	278404590	9850	9850	9850	9850	0
550	20250407	113700	278404590	9850	9900	9900	9850	336
551	20250407	113600	275091150	9950	9950	9950	9950	0
552	20250407	113500	275091150	9950	9950	9950	9950	0
553	20250407	113400	275091150	9950	9950	9950	9950	0
554	20250407	113300	275091150	9950	9950	9950	9950	1
555	20250407	113200	275081200	9950	9950	9950	9950	1
556	20250407	113100	275071250	9870	9870	9870	9870	0
557	20250407	113000	275071250	9870	9870	9870	9870	0
558	20250407	112900	275071250	9870	9870	9870	9870	0
559	20250407	112800	275071250	9870	9870	9870	9870	0
560	20250407	112700	275071250	9870	9870	9870	9870	5
561	20250407	112600	275021900	9900	9900	9900	9900	0
562	20250407	112500	275021900	9900	9900	9900	9900	0
563	20250407	112400	275021900	9900	9910	9910	9900	170
564	20250407	112300	273338470	9930	9940	9940	9930	312
565	20250407	112200	270239860	9940	9940	9940	9940	0
566	20250407	112100	270239860	9940	9970	9970	9940	169
567	20250407	112000	268558670	10060	10060	10060	10060	0
568	20250407	111900	268558670	10060	10060	10060	10060	0
569	20250407	111800	268558670	10060	10060	10060	10060	0
570	20250407	111700	268558670	10060	10060	10060	10060	0
571	20250407	111600	268558670	10060	10060	10060	10060	0
572	20250407	111500	268558670	10060	10060	10060	10060	0
573	20250407	111400	268558670	10060	10060	10060	10060	0
574	20250407	111300	268558670	10060	10060	10060	10060	0
575	20250407	111200	268558670	10060	10060	10060	10060	0
576	20250407	111100	268558670	10060	10060	10060	10060	0
577	20250407	111000	268558670	10060	10000	10060	10000	4
578	20250407	110900	268518610	10000	10000	10000	10000	0
579	20250407	110800	268518610	10000	10000	10000	10000	0
580	20250407	110700	268518610	10000	10000	10000	10000	16
581	20250407	110600	268358610	10000	9990	10000	9990	366
582	20250407	110500	264698820	9980	9970	9980	9970	84
583	20250407	110400	263861110	9930	9930	9930	9930	0
584	20250407	110300	263861110	9930	9930	9930	9930	0
585	20250407	110200	263861110	9930	9930	9930	9930	0
586	20250407	110100	263861110	9930	9930	9930	9930	0
587	20250407	110000	263861110	9930	9950	9950	9930	63
588	20250407	105900	263235480	9930	9930	9930	9930	0
589	20250407	105800	263235480	9930	9930	9930	9930	0
590	20250407	105700	263235480	9930	9930	9930	9930	0
591	20250407	105600	263235480	9930	9920	9930	9920	44
592	20250407	105500	262798870	9920	9920	9920	9920	1
593	20250407	105400	262788950	9900	9900	9900	9900	0
594	20250407	105300	262788950	9900	9900	9900	9900	212
595	20250407	105200	260690150	9900	9900	9900	9900	0
596	20250407	105100	260690150	9900	9900	9900	9900	1
597	20250407	105000	260680250	9900	9900	9900	9900	657
598	20250407	104900	254175950	9900	9910	9910	9900	113
599	20250407	104800	253057200	9910	9920	9920	9910	105
600	20250407	104700	252016630	9930	9940	9940	9930	86
601	20250407	104600	251161800	9920	9920	9920	9920	0
602	20250407	104500	251161800	9920	9920	9920	9920	0
603	20250407	104400	251161800	9920	9920	9920	9920	0
604	20250407	104300	251161800	9920	9920	9920	9920	0
605	20250407	104200	251161800	9920	9920	9920	9920	74
606	20250407	104100	250427720	9920	9920	9920	9920	0
607	20250407	104000	250427720	9920	9920	9920	9920	0
608	20250407	103900	250427720	9920	9940	9940	9920	18
609	20250407	103800	250248820	9960	9960	9960	9960	0
610	20250407	103700	250248820	9960	9960	9960	9960	11
611	20250407	103600	250139260	9960	9960	9960	9960	0
612	20250407	103500	250139260	9960	9960	9960	9960	0
613	20250407	103400	250139260	9960	9960	9960	9960	0
614	20250407	103300	250139260	9960	9950	9960	9950	38
615	20250407	103200	249761040	9950	9950	9950	9950	50
616	20250407	103100	249263540	9960	9980	9980	9960	12
617	20250407	103000	249144000	9980	9950	9980	9950	60
618	20250407	102900	248545350	9950	9930	9950	9930	4
619	20250407	102800	248505610	9960	9930	9960	9930	19
620	20250407	102700	248316430	9930	9920	9930	9920	111
621	20250407	102600	247214610	9910	9890	9910	9890	52
622	20250407	102500	246699570	9890	9890	9890	9890	20
623	20250407	102400	246501770	9860	9860	9860	9860	20
624	20250407	102300	246304570	9890	9890	9890	9890	8
625	20250407	102200	246225450	9890	9860	9890	9860	11
626	20250407	102100	246116960	9850	9850	9850	9850	0
627	20250407	102000	246116960	9850	9850	9850	9850	10
628	20250407	101900	246018460	9850	9840	9850	9840	82
629	20250407	101800	245210930	9840	9840	9840	9840	25
630	20250407	101700	244964930	9830	9810	9830	9810	117
631	20250407	101600	243816200	9770	9770	9770	9770	0
632	20250407	101500	243816200	9770	9800	9800	9760	53
633	20250407	101400	243298400	9840	9840	9840	9840	2
634	20250407	101300	243278720	9800	9800	9800	9800	103
635	20250407	101200	242269320	9800	9770	9800	9760	315
636	20250407	101100	239185170	9800	9750	9800	9750	139
637	20250407	101000	237823220	9750	9790	9790	9750	187
638	20250407	100900	235998300	9790	9790	9790	9780	47
639	20250407	100800	235538180	9800	9800	9800	9800	161
640	20250407	100700	233960380	9800	9850	9850	9800	711
641	20250407	100600	226989470	9850	9850	9850	9850	140
642	20250407	100500	225610470	9800	9820	9820	9800	94
643	20250407	100400	224688310	9810	9820	9820	9810	426
644	20250407	100300	220508910	9810	9820	9820	9810	20
645	20250407	100200	220312700	9880	9820	9880	9820	2
646	20250407	100100	220293000	9820	9880	9880	9820	102
647	20250407	100000	219291230	9810	9810	9810	9810	4
648	20250407	095900	219251990	9810	9840	9840	9810	80
649	20250407	095800	218465500	9960	9960	9960	9960	7
650	20250407	095700	218395780	9990	9930	9990	9920	502
651	20250407	095600	213409670	9930	9930	9930	9830	134
652	20250407	095500	212089050	9920	9920	9920	9920	0
653	20250407	095400	212089050	9920	9920	9920	9920	200
654	20250407	095300	210105050	9820	9930	9930	9820	192
655	20250407	095200	208206600	9930	9870	9940	9810	3808
656	20250407	095100	170660630	9870	9870	9870	9870	6
657	20250407	095000	170601410	9880	9900	9900	9880	157
658	20250407	094900	169049910	9950	9950	9950	9950	1
659	20250407	094800	169039960	9900	9900	9900	9900	3
660	20250407	094700	169010260	9890	9920	9920	9890	891
661	20250407	094600	160192140	9940	9950	9950	9940	9
662	20250407	094500	160102620	9990	9990	9990	9990	0
663	20250407	094400	160102620	9990	10000	10000	9990	108
664	20250407	094300	159022700	10000	9980	10000	9980	292
665	20250407	094200	156104040	9990	9990	9990	9990	30
666	20250407	094100	155804340	10000	10000	10000	10000	200
667	20250407	094000	153804340	9980	9980	9980	9980	200
668	20250407	093900	151808340	9990	9990	9990	9990	4
669	20250407	093800	151768380	10000	10000	10000	10000	155
670	20250407	093700	150218380	10000	9980	10000	9980	365
671	20250407	093600	146569880	9980	9980	9980	9980	1
672	20250407	093500	146559900	9940	9920	9980	9920	58
673	20250407	093400	145984100	9920	9920	9920	9920	0
674	20250407	093300	145984100	9920	9920	9920	9920	17
675	20250407	093200	145815460	9910	9910	9910	9910	17
676	20250407	093100	145646990	9910	9910	9910	9910	44
677	20250407	093000	145210950	9910	9970	10000	9910	423
678	20250407	092900	140982320	9910	10000	10000	9910	5
679	20250407	092800	140932680	10000	10000	10000	10000	74
680	20250407	092700	140192680	10000	9910	10000	9910	2164
681	20250407	092600	118567020	9910	9910	10000	9910	2002
682	20250407	092500	98565970	9910	9950	9950	9900	391
683	20250407	092400	94687400	9950	9970	9970	9950	49
684	20250407	092300	94199230	9980	10010	10010	9980	357
685	20250407	092200	90630130	10010	10010	10010	10010	0
686	20250407	092100	90630130	10010	10010	10010	10010	805
687	20250407	092000	82572080	9980	9990	10000	9980	550
688	20250407	091900	77076300	10000	10020	10020	10000	712
689	20250407	091800	69955550	10020	10020	10020	10020	40
690	20250407	091700	69554750	10120	10120	10120	10120	3
691	20250407	091600	69524390	10100	10100	10100	10100	8
692	20250407	091500	69443590	10100	10100	10100	10010	91
693	20250407	091400	68525330	10010	10100	10100	10010	290
694	20250407	091300	65599930	10000	10010	10010	10000	695
695	20250407	091200	58644010	10000	10010	10010	10000	811
696	20250407	091100	50533320	10010	10150	10150	10010	1701
697	20250407	091000	33478560	10150	10150	10150	10150	0
698	20250407	090900	33478560	10150	10150	10150	10150	10
699	20250407	090800	33377060	10180	10030	10180	10030	2
700	20250407	090700	33356850	10020	10060	10060	10020	264
701	20250407	090600	30703770	10070	10090	10180	10070	521
702	20250407	090500	25415450	10090	10090	10090	10090	6
703	20250407	090400	25354910	10070	10130	10130	10070	188
704	20250407	090300	23455750	10080	10140	10140	10080	626
705	20250407	090200	17115000	10150	10180	10180	10150	559
706	20250407	090100	11438250	10170	10170	10170	10170	1
707	20250407	090000	11428080	10150	10140	10150	10140	1127