KissMeData/264900/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	203800	160346520	7880	7880	7880	7880	301
3	20250407	203700	160346520	7880	7880	7880	7880	0
4	20250407	203600	160346520	7880	7880	7880	7880	0
5	20250407	203500	160346520	7880	7880	7880	7880	0
6	20250407	203400	160346520	7880	7880	7880	7880	0
7	20250407	203300	160346520	7880	7880	7880	7880	0
8	20250407	203200	160346520	7880	7880	7880	7880	0
9	20250407	203100	160346520	7880	7880	7880	7880	0
10	20250407	203000	160346520	7880	7880	7880	7880	0
11	20250407	202900	160346520	7880	7880	7880	7880	0
12	20250407	202800	160346520	7880	7880	7880	7880	0
13	20250407	202700	160346520	7880	7880	7880	7880	0
14	20250407	202600	160346520	7880	7880	7880	7880	0
15	20250407	202500	160346520	7880	7880	7880	7880	0
16	20250407	202400	160346520	7880	7880	7880	7880	0
17	20250407	202300	160346520	7880	7880	7880	7880	0
18	20250407	202200	160346520	7880	7880	7880	7880	0
19	20250407	202100	160346520	7880	7880	7880	7880	0
20	20250407	202000	160346520	7880	7880	7880	7880	0
21	20250407	201900	160346520	7880	7880	7880	7880	0
22	20250407	201800	160346520	7880	7880	7880	7880	0
23	20250407	201700	160346520	7880	7880	7880	7880	0
24	20250407	201600	160346520	7880	7880	7880	7880	0
25	20250407	201500	160346520	7880	7880	7880	7880	0
26	20250407	201400	160346520	7880	7880	7880	7880	0
27	20250407	201300	160346520	7880	7880	7880	7880	0
28	20250407	201200	160346520	7880	7880	7880	7880	0
29	20250407	201100	160346520	7880	7880	7880	7880	0
30	20250407	201000	160346520	7880	7880	7880	7880	0
31	20250407	200900	160346520	7880	7880	7880	7880	0
32	20250407	200800	160346520	7880	7880	7880	7880	301
33	20250407	200700	160346520	7880	7880	7880	7880	0
34	20250407	200600	160346520	7880	7880	7880	7880	0
35	20250407	200500	160346520	7880	7880	7880	7880	0
36	20250407	200400	160346520	7880	7880	7880	7880	0
37	20250407	200300	160346520	7880	7880	7880	7880	0
38	20250407	200200	160346520	7880	7880	7880	7880	0
39	20250407	200100	160346520	7880	7880	7880	7880	0
40	20250407	200000	160346520	7880	7880	7880	7880	0
41	20250407	195900	160346520	7880	7880	7880	7880	0
42	20250407	195800	160346520	7880	7880	7880	7880	0
43	20250407	195700	160346520	7880	7880	7880	7880	0
44	20250407	195600	160346520	7880	7880	7880	7880	0
45	20250407	195500	160346520	7880	7880	7880	7880	0
46	20250407	195400	160346520	7880	7880	7880	7880	0
47	20250407	195300	160346520	7880	7880	7880	7880	0
48	20250407	195200	160346520	7880	7880	7880	7880	0
49	20250407	195100	160346520	7880	7880	7880	7880	0
50	20250407	195000	160346520	7880	7880	7880	7880	0
51	20250407	194900	160346520	7880	7880	7880	7880	0
52	20250407	194800	160346520	7880	7880	7880	7880	0
53	20250407	194700	160346520	7880	7880	7880	7880	0
54	20250407	194600	160346520	7880	7880	7880	7880	0
55	20250407	194500	160346520	7880	7880	7880	7880	0
56	20250407	194400	160346520	7880	7880	7880	7880	0
57	20250407	194300	160346520	7880	7880	7880	7880	0
58	20250407	194200	160346520	7880	7880	7880	7880	0
59	20250407	194100	160346520	7880	7880	7880	7880	0
60	20250407	194000	160346520	7880	7880	7880	7880	0
61	20250407	193900	160346520	7880	7880	7880	7880	0
62	20250407	193800	160346520	7880	7880	7880	7880	301
63	20250407	193700	160346520	7880	7880	7880	7880	0
64	20250407	193600	160346520	7880	7880	7880	7880	0
65	20250407	193500	160346520	7880	7880	7880	7880	0
66	20250407	193400	160346520	7880	7880	7880	7880	0
67	20250407	193300	160346520	7880	7880	7880	7880	0
68	20250407	193200	160346520	7880	7880	7880	7880	0
69	20250407	193100	160346520	7880	7880	7880	7880	0
70	20250407	193000	160346520	7880	7880	7880	7880	0
71	20250407	192900	160346520	7880	7880	7880	7880	0
72	20250407	192800	160346520	7880	7880	7880	7880	0
73	20250407	192700	160346520	7880	7880	7880	7880	0
74	20250407	192600	160346520	7880	7880	7880	7880	0
75	20250407	192500	160346520	7880	7880	7880	7880	0
76	20250407	192400	160346520	7880	7880	7880	7880	0
77	20250407	192300	160346520	7880	7880	7880	7880	0
78	20250407	192200	160346520	7880	7880	7880	7880	0
79	20250407	192100	160346520	7880	7880	7880	7880	0
80	20250407	192000	160346520	7880	7880	7880	7880	0
81	20250407	191900	160346520	7880	7880	7880	7880	0
82	20250407	191800	160346520	7880	7880	7880	7880	0
83	20250407	191700	160346520	7880	7880	7880	7880	0
84	20250407	191600	160346520	7880	7880	7880	7880	0
85	20250407	191500	160346520	7880	7880	7880	7880	0
86	20250407	191400	160346520	7880	7880	7880	7880	0
87	20250407	191300	160346520	7880	7880	7880	7880	0
88	20250407	191200	160346520	7880	7880	7880	7880	0
89	20250407	191100	160346520	7880	7880	7880	7880	0
90	20250407	191000	160346520	7880	7880	7880	7880	0
91	20250407	190900	160346520	7880	7880	7880	7880	0
92	20250407	190800	160346520	7880	7880	7880	7880	301
93	20250407	190700	160346520	7880	7880	7880	7880	0
94	20250407	190600	160346520	7880	7880	7880	7880	0
95	20250407	190500	160346520	7880	7880	7880	7880	0
96	20250407	190400	160346520	7880	7880	7880	7880	0
97	20250407	190300	160346520	7880	7880	7880	7880	0
98	20250407	190200	160346520	7880	7880	7880	7880	0
99	20250407	190100	160346520	7880	7880	7880	7880	0
100	20250407	190000	160346520	7880	7880	7880	7880	0
101	20250407	185900	160346520	7880	7880	7880	7880	0
102	20250407	185800	160346520	7880	7880	7880	7880	0
103	20250407	185700	160346520	7880	7880	7880	7880	0
104	20250407	185600	160346520	7880	7880	7880	7880	0
105	20250407	185500	160346520	7880	7880	7880	7880	0
106	20250407	185400	160346520	7880	7880	7880	7880	0
107	20250407	185300	160346520	7880	7880	7880	7880	0
108	20250407	185200	160346520	7880	7880	7880	7880	0
109	20250407	185100	160346520	7880	7880	7880	7880	0
110	20250407	185000	160346520	7880	7880	7880	7880	0
111	20250407	184900	160346520	7880	7880	7880	7880	0
112	20250407	184800	160346520	7880	7880	7880	7880	0
113	20250407	184700	160346520	7880	7880	7880	7880	0
114	20250407	184600	160346520	7880	7880	7880	7880	0
115	20250407	184500	160346520	7880	7880	7880	7880	0
116	20250407	184400	160346520	7880	7880	7880	7880	0
117	20250407	184300	160346520	7880	7880	7880	7880	0
118	20250407	184200	160346520	7880	7880	7880	7880	0
119	20250407	184100	160346520	7880	7880	7880	7880	0
120	20250407	184000	160346520	7880	7880	7880	7880	0
121	20250407	183900	160346520	7880	7880	7880	7880	0
122	20250407	183800	160346520	7880	7880	7880	7880	301
123	20250407	183700	160346520	7880	7880	7880	7880	0
124	20250407	183600	160346520	7880	7880	7880	7880	0
125	20250407	183500	160346520	7880	7880	7880	7880	0
126	20250407	183400	160346520	7880	7880	7880	7880	0
127	20250407	183300	160346520	7880	7880	7880	7880	0
128	20250407	183200	160346520	7880	7880	7880	7880	0
129	20250407	183100	160346520	7880	7880	7880	7880	0
130	20250407	183000	160346520	7880	7880	7880	7880	0
131	20250407	182900	160346520	7880	7880	7880	7880	0
132	20250407	182800	160346520	7880	7880	7880	7880	0
133	20250407	182700	160346520	7880	7880	7880	7880	0
134	20250407	182600	160346520	7880	7880	7880	7880	0
135	20250407	182500	160346520	7880	7880	7880	7880	0
136	20250407	182400	160346520	7880	7880	7880	7880	0
137	20250407	182300	160346520	7880	7880	7880	7880	0
138	20250407	182200	160346520	7880	7880	7880	7880	0
139	20250407	182100	160346520	7880	7880	7880	7880	0
140	20250407	182000	160346520	7880	7880	7880	7880	0
141	20250407	181900	160346520	7880	7880	7880	7880	0
142	20250407	181800	160346520	7880	7880	7880	7880	0
143	20250407	181700	160346520	7880	7880	7880	7880	0
144	20250407	181600	160346520	7880	7880	7880	7880	0
145	20250407	181500	160346520	7880	7880	7880	7880	0
146	20250407	181400	160346520	7880	7880	7880	7880	0
147	20250407	181300	160346520	7880	7880	7880	7880	0
148	20250407	181200	160346520	7880	7880	7880	7880	0
149	20250407	181100	160346520	7880	7880	7880	7880	0
150	20250407	181000	160346520	7880	7880	7880	7880	0
151	20250407	180900	160346520	7880	7880	7880	7880	0
152	20250407	180800	160346520	7880	7880	7880	7880	301
153	20250407	180700	160346520	7880	7880	7880	7880	0
154	20250407	180600	160346520	7880	7880	7880	7880	0
155	20250407	180500	160346520	7880	7880	7880	7880	0
156	20250407	180400	160346520	7880	7880	7880	7880	0
157	20250407	180300	160346520	7880	7880	7880	7880	0
158	20250407	180200	160346520	7880	7880	7880	7880	0
159	20250407	180100	160346520	7880	7880	7880	7880	0
160	20250407	180000	160346520	7880	7880	7880	7880	0
161	20250407	175900	160346520	7880	7880	7880	7880	0
162	20250407	175800	160346520	7880	7880	7880	7880	0
163	20250407	175700	160346520	7880	7880	7880	7880	0
164	20250407	175600	160346520	7880	7880	7880	7880	0
165	20250407	175500	160346520	7880	7880	7880	7880	0
166	20250407	175400	160346520	7880	7880	7880	7880	0
167	20250407	175300	160346520	7880	7880	7880	7880	0
168	20250407	175200	160346520	7880	7880	7880	7880	0
169	20250407	175100	160346520	7880	7880	7880	7880	0
170	20250407	175000	160346520	7880	7880	7880	7880	0
171	20250407	174900	160346520	7880	7880	7880	7880	0
172	20250407	174800	160346520	7880	7880	7880	7880	0
173	20250407	174700	160346520	7880	7880	7880	7880	0
174	20250407	174600	160346520	7880	7880	7880	7880	0
175	20250407	174500	160346520	7880	7880	7880	7880	0
176	20250407	174400	160346520	7880	7880	7880	7880	0
177	20250407	174300	160346520	7880	7880	7880	7880	0
178	20250407	174200	160346520	7880	7880	7880	7880	0
179	20250407	174100	160346520	7880	7880	7880	7880	0
180	20250407	174000	160346520	7880	7880	7880	7880	0
181	20250407	173900	160346520	7880	7880	7880	7880	0
182	20250407	173800	160346520	7880	7880	7880	7880	301
183	20250407	173700	160346520	7880	7880	7880	7880	0
184	20250407	173600	160346520	7880	7880	7880	7880	0
185	20250407	173500	160346520	7880	7880	7880	7880	0
186	20250407	173400	160346520	7880	7880	7880	7880	0
187	20250407	173300	160346520	7880	7880	7880	7880	0
188	20250407	173200	160346520	7880	7880	7880	7880	0
189	20250407	173100	160346520	7880	7880	7880	7880	0
190	20250407	173000	160346520	7880	7880	7880	7880	0
191	20250407	172900	160346520	7880	7880	7880	7880	0
192	20250407	172800	160346520	7880	7880	7880	7880	0
193	20250407	172700	160346520	7880	7880	7880	7880	0
194	20250407	172600	160346520	7880	7880	7880	7880	0
195	20250407	172500	160346520	7880	7880	7880	7880	0
196	20250407	172400	160346520	7880	7880	7880	7880	0
197	20250407	172300	160346520	7880	7880	7880	7880	0
198	20250407	172200	160346520	7880	7880	7880	7880	0
199	20250407	172100	160346520	7880	7880	7880	7880	0
200	20250407	172000	160346520	7880	7880	7880	7880	0
201	20250407	171900	160346520	7880	7880	7880	7880	0
202	20250407	171800	160346520	7880	7880	7880	7880	0
203	20250407	171700	160346520	7880	7880	7880	7880	0
204	20250407	171600	160346520	7880	7880	7880	7880	0
205	20250407	171500	160346520	7880	7880	7880	7880	0
206	20250407	171400	160346520	7880	7880	7880	7880	0
207	20250407	171300	160346520	7880	7880	7880	7880	0
208	20250407	171200	160346520	7880	7880	7880	7880	0
209	20250407	171100	160346520	7880	7880	7880	7880	0
210	20250407	171000	160346520	7880	7880	7880	7880	0
211	20250407	170900	160346520	7880	7880	7880	7880	0
212	20250407	170800	160346520	7880	7880	7880	7880	301
213	20250407	170700	160346520	7880	7880	7880	7880	0
214	20250407	170600	160346520	7880	7880	7880	7880	0
215	20250407	170500	160346520	7880	7880	7880	7880	0
216	20250407	170400	160346520	7880	7880	7880	7880	0
217	20250407	170300	160346520	7880	7880	7880	7880	0
218	20250407	170200	160346520	7880	7880	7880	7880	0
219	20250407	170100	160346520	7880	7880	7880	7880	0
220	20250407	170000	160346520	7880	7880	7880	7880	0
221	20250407	165900	160346520	7880	7880	7880	7880	0
222	20250407	165800	160346520	7880	7880	7880	7880	0
223	20250407	165700	160346520	7880	7880	7880	7880	0
224	20250407	165600	160346520	7880	7880	7880	7880	0
225	20250407	165500	160346520	7880	7880	7880	7880	0
226	20250407	165400	160346520	7880	7880	7880	7880	0
227	20250407	165300	160346520	7880	7880	7880	7880	0
228	20250407	165200	160346520	7880	7880	7880	7880	0
229	20250407	165100	160346520	7880	7880	7880	7880	0
230	20250407	165000	160346520	7880	7880	7880	7880	0
231	20250407	164900	160346520	7880	7880	7880	7880	0
232	20250407	164800	160346520	7880	7880	7880	7880	0
233	20250407	164700	160346520	7880	7880	7880	7880	0
234	20250407	164600	160346520	7880	7880	7880	7880	0
235	20250407	164500	160346520	7880	7880	7880	7880	0
236	20250407	164400	160346520	7880	7880	7880	7880	0
237	20250407	164300	160346520	7880	7880	7880	7880	0
238	20250407	164200	160346520	7880	7880	7880	7880	0
239	20250407	164100	160346520	7880	7880	7880	7880	0
240	20250407	164000	160346520	7880	7880	7880	7880	0
241	20250407	163900	160346520	7880	7880	7880	7880	0
242	20250407	163800	160346520	7880	7880	7880	7880	301
243	20250407	163700	160346520	7880	7880	7880	7880	0
244	20250407	163600	160346520	7880	7880	7880	7880	0
245	20250407	163500	160346520	7880	7880	7880	7880	0
246	20250407	163400	160346520	7880	7880	7880	7880	0
247	20250407	163300	160346520	7880	7880	7880	7880	0
248	20250407	163200	160346520	7880	7880	7880	7880	0
249	20250407	163100	160346520	7880	7880	7880	7880	0
250	20250407	163000	160346520	7880	7880	7880	7880	0
251	20250407	162900	160346520	7880	7880	7880	7880	0
252	20250407	162800	160346520	7880	7880	7880	7880	0
253	20250407	162700	160346520	7880	7880	7880	7880	0
254	20250407	162600	160346520	7880	7880	7880	7880	0
255	20250407	162500	160346520	7880	7880	7880	7880	0
256	20250407	162400	160346520	7880	7880	7880	7880	0
257	20250407	162300	160346520	7880	7880	7880	7880	0
258	20250407	162200	160346520	7880	7880	7880	7880	0
259	20250407	162100	160346520	7880	7880	7880	7880	0
260	20250407	162000	160346520	7880	7880	7880	7880	0
261	20250407	161900	160346520	7880	7880	7880	7880	0
262	20250407	161800	160346520	7880	7880	7880	7880	0
263	20250407	161700	160346520	7880	7880	7880	7880	0
264	20250407	161600	160346520	7880	7880	7880	7880	0
265	20250407	161500	160346520	7880	7880	7880	7880	0
266	20250407	161400	160346520	7880	7880	7880	7880	0
267	20250407	161300	160346520	7880	7880	7880	7880	0
268	20250407	161200	160346520	7880	7880	7880	7880	0
269	20250407	161100	160346520	7880	7880	7880	7880	0
270	20250407	161000	160346520	7880	7880	7880	7880	0
271	20250407	160900	160346520	7880	7880	7880	7880	0
272	20250407	160800	160346520	7880	7880	7880	7880	301
273	20250407	160700	160346520	7880	7880	7880	7880	0
274	20250407	160600	160346520	7880	7880	7880	7880	0
275	20250407	160500	160346520	7880	7880	7880	7880	0
276	20250407	160400	160346520	7880	7880	7880	7880	0
277	20250407	160300	160346520	7880	7880	7880	7880	0
278	20250407	160200	160346520	7880	7880	7880	7880	0
279	20250407	160100	160346520	7880	7880	7880	7880	0
280	20250407	160000	160346520	7880	7880	7880	7880	0
281	20250407	155900	160346520	7880	7880	7880	7880	0
282	20250407	155800	160346520	7880	7880	7880	7880	0
283	20250407	155700	160346520	7880	7880	7880	7880	0
284	20250407	155600	160346520	7880	7880	7880	7880	0
285	20250407	155500	160346520	7880	7880	7880	7880	0
286	20250407	155400	160346520	7880	7880	7880	7880	0
287	20250407	155300	160346520	7880	7880	7880	7880	0
288	20250407	155200	160346520	7880	7880	7880	7880	0
289	20250407	155100	160346520	7880	7880	7880	7880	0
290	20250407	155000	160346520	7880	7880	7880	7880	0
291	20250407	154900	160346520	7880	7880	7880	7880	0
292	20250407	154800	160346520	7880	7880	7880	7880	0
293	20250407	154700	160346520	7880	7880	7880	7880	0
294	20250407	154600	160346520	7880	7880	7880	7880	0
295	20250407	154500	160346520	7880	7880	7880	7880	0
296	20250407	154400	160346520	7880	7880	7880	7880	0
297	20250407	154300	160346520	7880	7880	7880	7880	0
298	20250407	154200	160346520	7880	7880	7880	7880	0
299	20250407	154100	160346520	7880	7880	7880	7880	0
300	20250407	154000	160346520	7880	7880	7880	7880	0
301	20250407	153900	160346520	7880	7880	7880	7880	0
302	20250407	153800	160346520	7880	7880	7880	7880	301
303	20250407	153700	160346520	7880	7880	7880	7880	0
304	20250407	153600	160346520	7880	7880	7880	7880	0
305	20250407	153500	160346520	7880	7880	7880	7880	0
306	20250407	153400	160346520	7880	7880	7880	7880	0
307	20250407	153300	160346520	7880	7880	7880	7880	0
308	20250407	153200	160346520	7880	7880	7880	7880	0
309	20250407	153100	160346520	7880	7880	7880	7880	0
310	20250407	153000	160346520	7880	7880	7880	7880	301
311	20250407	152900	157974640	7920	7920	7920	7920	0
312	20250407	152800	157974640	7920	7920	7920	7920	0
313	20250407	152700	157974640	7920	7920	7920	7920	0
314	20250407	152600	157974640	7920	7920	7920	7920	0
315	20250407	152500	157974640	7920	7920	7920	7920	0
316	20250407	152400	157974640	7920	7920	7920	7920	0
317	20250407	152300	157974640	7920	7920	7920	7920	0
318	20250407	152200	157974640	7920	7920	7920	7920	0
319	20250407	152100	157974640	7920	7920	7920	7920	0
320	20250407	152000	157974640	7920	7920	7920	7920	0
321	20250407	151900	157974640	7920	7920	7920	7920	0
322	20250407	151800	157974640	7920	7920	7920	7920	15
323	20250407	151700	157855840	7940	7940	7940	7940	46
324	20250407	151600	157490600	7940	7930	7940	7930	119
325	20250407	151500	156546740	7930	7930	7930	7930	3
326	20250407	151400	156522950	7930	7930	7930	7930	250
327	20250407	151300	154540450	7930	7930	7930	7930	15
328	20250407	151200	154421500	7930	7930	7930	7930	0
329	20250407	151100	154421500	7930	7930	7930	7930	127
330	20250407	151000	153414390	7930	7930	7930	7930	15
331	20250407	150900	153295440	7900	7900	7900	7900	0
332	20250407	150800	153295440	7900	7900	7900	7900	95
333	20250407	150700	152544940	7900	7940	7940	7900	97
334	20250407	150600	151776200	7900	7900	7900	7900	0
335	20250407	150500	151776200	7900	7900	7900	7900	42
336	20250407	150400	151444400	7940	7940	7940	7940	15
337	20250407	150300	151325300	7900	7900	7900	7900	0
338	20250407	150200	151325300	7900	7900	7900	7900	30
339	20250407	150100	151088300	7930	7930	7930	7930	1
340	20250407	150000	151080370	7940	7940	7940	7940	15
341	20250407	145900	150961270	7900	7900	7900	7900	0
342	20250407	145800	150961270	7900	7900	7900	7900	24
343	20250407	145700	150771670	7940	7930	7940	7930	28
344	20250407	145600	150549410	7930	7930	7930	7930	4
345	20250407	145500	150517690	7940	7940	7940	7940	0
346	20250407	145400	150517690	7940	7940	7940	7940	15
347	20250407	145300	150398590	7920	7920	7920	7920	0
348	20250407	145200	150398590	7920	7920	7920	7920	2
349	20250407	145100	150382750	7900	7940	7940	7900	75
350	20250407	145000	149789170	7940	7940	7940	7940	0
351	20250407	144900	149789170	7940	7940	7940	7940	0
352	20250407	144800	149789170	7940	7940	7950	7940	65
353	20250407	144700	149272640	7940	7940	7940	7940	0
354	20250407	144600	149272640	7940	7940	7940	7940	0
355	20250407	144500	149272640	7940	7940	7940	7940	0
356	20250407	144400	149272640	7940	7940	7940	7940	15
357	20250407	144300	149153540	7940	7940	7940	7940	0
358	20250407	144200	149153540	7940	7940	7940	7940	0
359	20250407	144100	149153540	7940	7940	7940	7940	16
360	20250407	144000	149026500	7950	7950	7950	7950	0
361	20250407	143900	149026500	7950	7950	7950	7950	0
362	20250407	143800	149026500	7950	7950	7950	7950	15
363	20250407	143700	148907250	7950	7950	7950	7950	6
364	20250407	143600	148859550	7950	7950	7950	7950	0
365	20250407	143500	148859550	7950	7950	7950	7950	15
366	20250407	143400	148740300	7950	7950	7950	7950	0
367	20250407	143300	148740300	7950	7950	7950	7950	0
368	20250407	143200	148740300	7950	7950	7950	7950	15
369	20250407	143100	148621050	7930	7930	7930	7930	0
370	20250407	143000	148621050	7930	7930	7930	7930	0
371	20250407	142900	148621050	7930	7930	7930	7930	60
372	20250407	142800	148145250	7910	7950	7950	7910	61
373	20250407	142700	147662140	7950	7950	7950	7950	47
374	20250407	142600	147288490	7950	7950	7950	7950	0
375	20250407	142500	147288490	7950	7950	7950	7950	15
376	20250407	142400	147169240	7950	7950	7950	7950	0
377	20250407	142300	147169240	7950	7950	7950	7950	0
378	20250407	142200	147169240	7950	7950	7950	7950	15
379	20250407	142100	147049990	7950	7950	7950	7950	0
380	20250407	142000	147049990	7950	7950	7950	7950	0
381	20250407	141900	147049990	7950	7950	7950	7950	15
382	20250407	141800	146930740	7950	7950	7950	7950	47
383	20250407	141700	146557090	7950	7950	7950	7950	0
384	20250407	141600	146557090	7950	7950	7950	7950	16
385	20250407	141500	146429890	7950	7950	7950	7950	0
386	20250407	141400	146429890	7950	7950	7950	7950	0
387	20250407	141300	146429890	7950	7950	7950	7950	8
388	20250407	141200	146366290	7950	7950	7950	7950	15
389	20250407	141100	146247040	7900	7900	7900	7900	0
390	20250407	141000	146247040	7900	7900	7900	7900	2
391	20250407	140900	146231240	7900	7900	7950	7900	135
392	20250407	140800	145163990	7950	7950	7950	7950	0
393	20250407	140700	145163990	7950	7950	7950	7950	0
394	20250407	140600	145163990	7950	7950	7950	7950	15
395	20250407	140500	145044740	7950	7950	7950	7950	0
396	20250407	140400	145044740	7950	7950	7950	7950	0
397	20250407	140300	145044740	7950	7950	7950	7950	15
398	20250407	140200	144925490	7900	7900	7900	7900	550
399	20250407	140100	140580490	7950	7950	7950	7950	0
400	20250407	140000	140580490	7950	7950	7950	7950	15
401	20250407	135900	140461240	7950	7950	7950	7950	0
402	20250407	135800	140461240	7950	7950	7950	7950	0
403	20250407	135700	140461240	7950	7950	7950	7950	0
404	20250407	135600	140461240	7950	7910	7950	7900	115
405	20250407	135500	139551640	7950	7950	7950	7950	0
406	20250407	135400	139551640	7950	7950	7950	7950	0
407	20250407	135300	139551640	7950	7950	7950	7950	15
408	20250407	135200	139432390	7950	7950	7950	7950	0
409	20250407	135100	139432390	7950	7950	7950	7950	0
410	20250407	135000	139432390	7950	7950	7950	7950	15
411	20250407	134900	139313140	7950	7950	7950	7950	0
412	20250407	134800	139313140	7950	7950	7950	7950	0
413	20250407	134700	139313140	7950	7950	7950	7950	51
414	20250407	134600	138907690	7900	7900	7900	7900	0
415	20250407	134500	138907690	7900	7900	7900	7900	0
416	20250407	134400	138907690	7900	7950	7950	7900	215
417	20250407	134300	137208440	7900	7900	7900	7900	0
418	20250407	134200	137208440	7900	7900	7900	7900	10
419	20250407	134100	137129440	7950	7950	7950	7950	15
420	20250407	134000	137010190	7950	7950	7950	7950	0
421	20250407	133900	137010190	7950	7950	7950	7950	0
422	20250407	133800	137010190	7950	7950	7950	7950	0
423	20250407	133700	137010190	7950	7950	7950	7950	15
424	20250407	133600	136890940	7890	7900	7900	7890	100
425	20250407	133500	136101920	7900	7910	7910	7900	202
426	20250407	133400	134506080	7910	7970	7970	7910	173
427	20250407	133300	133136370	7970	7970	7970	7970	0
428	20250407	133200	133136370	7970	7970	7970	7970	0
429	20250407	133100	133136370	7970	7970	7970	7970	15
430	20250407	133000	133016820	7970	7970	7970	7970	0
431	20250407	132900	133016820	7970	7970	7970	7970	0
432	20250407	132800	133016820	7970	7970	7970	7970	15
433	20250407	132700	132897270	7970	7970	7970	7970	0
434	20250407	132600	132897270	7970	7970	7970	7970	7
435	20250407	132500	132841480	7970	7970	7970	7970	15
436	20250407	132400	132721930	7970	7970	7970	7970	0
437	20250407	132300	132721930	7970	7970	7970	7970	0
438	20250407	132200	132721930	7970	7970	7970	7970	0
439	20250407	132100	132721930	7970	7970	7970	7970	15
440	20250407	132000	132602380	7910	7910	7910	7910	21
441	20250407	131900	132436270	7920	7920	7920	7920	35
442	20250407	131800	132159070	7980	7980	7980	7980	15
443	20250407	131700	132039370	7930	7930	7930	7930	0
444	20250407	131600	132039370	7930	7980	7980	7930	103
445	20250407	131500	131220280	7980	7980	7980	7980	15
446	20250407	131400	131100580	7940	7940	7940	7940	0
447	20250407	131300	131100580	7940	7940	7940	7940	0
448	20250407	131200	131100580	7940	7980	7980	7940	19
449	20250407	131100	130949120	7960	7960	7960	7960	0
450	20250407	131000	130949120	7960	7960	7960	7960	0
451	20250407	130900	130949120	7960	7990	7990	7960	18
452	20250407	130800	130805360	7990	7990	7990	7990	0
453	20250407	130700	130805360	7990	7980	7990	7980	46
454	20250407	130600	130438100	7980	7980	7980	7980	0
455	20250407	130500	130438100	7980	7980	7980	7980	15
456	20250407	130400	130318400	7980	7980	7980	7980	0
457	20250407	130300	130318400	7980	7980	7980	7980	0
458	20250407	130200	130318400	7980	7980	7980	7980	25
459	20250407	130100	130118900	7980	7980	7980	7980	0
460	20250407	130000	130118900	7980	7980	7980	7980	0
461	20250407	125900	130118900	7980	7980	7980	7980	15
462	20250407	125800	129999200	7980	7980	7980	7980	3
463	20250407	125700	129975260	7980	7980	7980	7980	0
464	20250407	125600	129975260	7980	7980	7980	7980	61
465	20250407	125500	129488480	7980	7980	7980	7980	0
466	20250407	125400	129488480	7980	7980	7980	7980	0
467	20250407	125300	129488480	7980	7960	7980	7960	15
468	20250407	125200	129368840	7960	7960	7960	7960	0
469	20250407	125100	129368840	7960	7960	7960	7960	10
470	20250407	125000	129289240	7980	7980	7980	7980	0
471	20250407	124900	129289240	7980	7980	7980	7980	15
472	20250407	124800	129169540	7990	7990	7990	7990	0
473	20250407	124700	129169540	7990	7990	7990	7990	0
474	20250407	124600	129169540	7990	7980	7990	7980	29
475	20250407	124500	128938070	7950	7950	7950	7950	33
476	20250407	124400	128675720	7990	7990	7990	7990	0
477	20250407	124300	128675720	7990	7990	7990	7990	15
478	20250407	124200	128555870	7990	7990	7990	7990	0
479	20250407	124100	128555870	7990	7990	7990	7990	0
480	20250407	124000	128555870	7990	7990	7990	7990	15
481	20250407	123900	128436020	7990	7990	7990	7990	0
482	20250407	123800	128436020	7990	7990	7990	7990	0
483	20250407	123700	128436020	7990	7990	7990	7990	15
484	20250407	123600	128316170	7990	7990	7990	7990	46
485	20250407	123500	127948630	7990	7990	7990	7990	0
486	20250407	123400	127948630	7990	7990	7990	7990	0
487	20250407	123300	127948630	7990	7990	7990	7990	15
488	20250407	123200	127828780	7970	7970	7970	7970	0
489	20250407	123100	127828780	7970	7970	7970	7970	0
490	20250407	123000	127828780	7970	7990	7990	7970	94
491	20250407	122900	127079280	7990	7990	7990	7990	100
492	20250407	122800	126280280	7990	7990	7990	7990	0
493	20250407	122700	126280280	7990	7990	7990	7990	15
494	20250407	122600	126160430	7990	7990	7990	7990	0
495	20250407	122500	126160430	7990	7990	7990	7990	13
496	20250407	122400	126056560	7990	7990	7990	7990	15
497	20250407	122300	125936710	7940	7940	7940	7940	0
498	20250407	122200	125936710	7940	7940	7940	7940	0
499	20250407	122100	125936710	7940	7990	7990	7940	328
500	20250407	122000	123328230	7990	7990	7990	7990	0
501	20250407	121900	123328230	7990	7990	7990	7990	5
502	20250407	121800	123288280	7990	7990	7990	7990	15
503	20250407	121700	123168430	7990	7990	7990	7990	0
504	20250407	121600	123168430	7990	7990	7990	7990	13
505	20250407	121500	123064560	7990	7990	7990	7990	0
506	20250407	121400	123064560	7990	7990	7990	7990	15
507	20250407	121300	122944710	7980	7980	7980	7980	0
508	20250407	121200	122944710	7980	7980	7980	7980	153
509	20250407	121100	121723770	8000	8000	8000	8000	15
510	20250407	121000	121603770	8000	8000	8000	8000	699
511	20250407	120900	116011770	7990	7990	7990	7990	301
512	20250407	120800	113606780	7990	7990	7990	7990	15
513	20250407	120700	113486930	7990	7990	7990	7990	0
514	20250407	120600	113486930	7990	7990	7990	7990	47
515	20250407	120500	113111400	7990	7990	7990	7990	15
516	20250407	120400	112991550	7990	7990	7990	7990	0
517	20250407	120300	112991550	7990	7990	7990	7990	0
518	20250407	120200	112991550	7990	7990	7990	7990	15
519	20250407	120100	112871700	7990	7990	7990	7990	0
520	20250407	120000	112871700	7990	7990	7990	7990	0
521	20250407	115900	112871700	7990	7990	7990	7990	1
522	20250407	115800	112863710	7990	7990	7990	7990	35
523	20250407	115700	112584060	7990	7990	7990	7990	45
524	20250407	115600	112224510	7990	7990	7990	7990	0
525	20250407	115500	112224510	7990	7960	7990	7960	16
526	20250407	115400	112096700	7990	7990	7990	7990	0
527	20250407	115300	112096700	7990	7990	7990	7990	0
528	20250407	115200	112096700	7990	7990	7990	7990	15
529	20250407	115100	111976850	7990	7990	7990	7990	0
530	20250407	115000	111976850	7990	7990	7990	7990	11
531	20250407	114900	111888960	7990	7990	7990	7990	15
532	20250407	114800	111769110	7980	7980	7980	7980	0
533	20250407	114700	111769110	7980	7980	7980	7980	0
534	20250407	114600	111769110	7980	7980	7980	7980	15
535	20250407	114500	111649410	7980	7980	7980	7980	1
536	20250407	114400	111641430	7980	7980	7980	7980	0
537	20250407	114300	111641430	7980	7980	7980	7980	0
538	20250407	114200	111641430	7980	7980	7980	7980	23
539	20250407	114100	111457890	7980	7980	7980	7980	5
540	20250407	114000	111417990	7980	7980	7980	7980	0
541	20250407	113900	111417990	7980	7980	7980	7980	15
542	20250407	113800	111298290	7940	7940	7940	7940	0
543	20250407	113700	111298290	7940	7970	7970	7940	1098
544	20250407	113600	102547910	7980	7980	7980	7980	15
545	20250407	113500	102428210	7980	7980	7980	7980	46
546	20250407	113400	102061130	7980	7980	7980	7980	0
547	20250407	113300	102061130	7980	7980	7980	7980	17
548	20250407	113200	101925470	7980	7980	7980	7980	0
549	20250407	113100	101925470	7980	7980	7980	7980	0
550	20250407	113000	101925470	7980	7980	7980	7980	15
551	20250407	112900	101805770	7980	7980	7980	7980	0
552	20250407	112800	101805770	7980	7980	7980	7980	0
553	20250407	112700	101805770	7980	7980	7980	7980	0
554	20250407	112600	101805770	7980	7980	7980	7980	15
555	20250407	112500	101686070	7980	7980	7980	7980	48
556	20250407	112400	101303030	7980	7980	7980	7980	0
557	20250407	112300	101303030	7980	7980	7980	7980	15
558	20250407	112200	101183330	7980	7980	7980	7980	0
559	20250407	112100	101183330	7980	7980	7980	7980	0
560	20250407	112000	101183330	7980	7970	7980	7970	126
561	20250407	111900	100178960	7970	7970	7970	7970	398
562	20250407	111800	97006900	7970	7970	7970	7970	0
563	20250407	111700	97006900	7970	7970	7970	7970	15
564	20250407	111600	96887350	7970	7970	7970	7970	0
565	20250407	111500	96887350	7970	7970	7970	7970	41
566	20250407	111400	96560580	7970	7970	7970	7970	15
567	20250407	111300	96441030	7950	7950	7950	7950	0
568	20250407	111200	96441030	7950	7950	7950	7950	365
569	20250407	111100	93539280	7950	7950	7950	7950	0
570	20250407	111000	93539280	7950	7950	7950	7950	15
571	20250407	110900	93420030	7900	7900	7900	7900	11
572	20250407	110800	93333130	7950	7950	7950	7950	0
573	20250407	110700	93333130	7950	7950	7950	7950	15
574	20250407	110600	93213880	7950	7950	7950	7950	27
575	20250407	110500	92999230	7950	7950	7950	7950	5
576	20250407	110400	92959480	7950	7950	7950	7950	15
577	20250407	110300	92840230	7900	7900	7900	7900	0
578	20250407	110200	92840230	7900	7900	7900	7900	50
579	20250407	110100	92445230	7950	7950	7950	7950	15
580	20250407	110000	92325980	7950	7950	7950	7950	0
581	20250407	105900	92325980	7950	7950	7950	7950	0
582	20250407	105800	92325980	7950	7950	7950	7950	15
583	20250407	105700	92206730	7950	7930	7950	7930	100
584	20250407	105600	91412250	7900	7920	7920	7900	117
585	20250407	105500	90487760	7930	7950	7950	7930	287
586	20250407	105400	88206230	7960	7960	7960	7960	43
587	20250407	105300	87863950	7970	7970	7970	7970	42
588	20250407	105200	87529210	7980	7980	7980	7980	0
589	20250407	105100	87529210	7980	7980	7980	7980	15
590	20250407	105000	87409510	7980	7980	7980	7980	0
591	20250407	104900	87409510	7980	7980	7980	7980	0
592	20250407	104800	87409510	7980	7980	7980	7980	15
593	20250407	104700	87289810	7980	7980	7980	7980	0
594	20250407	104600	87289810	7980	7980	7980	7980	0
595	20250407	104500	87289810	7980	7960	7980	7960	62
596	20250407	104400	86795460	7970	7970	7970	7970	0
597	20250407	104300	86795460	7970	7970	7970	7970	0
598	20250407	104200	86795460	7970	7970	7970	7970	15
599	20250407	104100	86675910	7970	7970	7970	7970	0
600	20250407	104000	86675910	7970	7970	7970	7970	0
601	20250407	103900	86675910	7970	7970	7970	7970	125
602	20250407	103800	85679660	7970	7970	7980	7970	1040
603	20250407	103700	77385210	7970	7970	7970	7970	0
604	20250407	103600	77385210	7970	7970	7970	7970	2
605	20250407	103500	77369270	7970	7970	7970	7970	58
606	20250407	103400	76907010	7970	7970	7970	7970	0
607	20250407	103300	76907010	7970	7970	7970	7970	0
608	20250407	103200	76907010	7970	7970	7970	7970	15
609	20250407	103100	76787460	7970	7970	7970	7970	0
610	20250407	103000	76787460	7970	7970	7970	7970	2
611	20250407	102900	76771520	7970	7970	7970	7970	18
612	20250407	102800	76628060	7970	7960	7970	7960	4
613	20250407	102700	76596200	7980	7980	7980	7980	0
614	20250407	102600	76596200	7980	7970	7980	7970	15
615	20250407	102500	76476510	7940	7940	7940	7940	10
616	20250407	102400	76397110	7980	7980	7980	7940	91
617	20250407	102300	75672910	7980	7960	7980	7960	15
618	20250407	102200	75553240	7940	7940	7940	7940	0
619	20250407	102100	75553240	7940	7940	7940	7940	112
620	20250407	102000	74663960	7940	7940	7940	7940	0
621	20250407	101900	74663960	7940	7940	7940	7940	15
622	20250407	101800	74544860	7940	7940	7940	7940	0
623	20250407	101700	74544860	7940	7940	7940	7940	50
624	20250407	101600	74147860	7940	7940	7940	7940	15
625	20250407	101500	74028760	7940	7940	7940	7940	126
626	20250407	101400	73028320	7940	7940	7940	7940	0
627	20250407	101300	73028320	7940	7940	7940	7940	16
628	20250407	101200	72901280	7890	7890	7890	7890	0
629	20250407	101100	72901280	7890	7910	7910	7890	187
630	20250407	101000	71422330	7910	7910	7910	7910	15
631	20250407	100900	71303680	7910	7910	7910	7910	0
632	20250407	100800	71303680	7910	7910	7910	7910	0
633	20250407	100700	71303680	7910	7910	7910	7910	65
634	20250407	100600	70789530	7890	7890	7890	7890	31
635	20250407	100500	70544940	7890	7910	7910	7890	31
636	20250407	100400	70300330	7910	7910	7910	7910	0
637	20250407	100300	70300330	7910	7910	7910	7910	15
638	20250407	100200	70181680	7910	7910	7910	7910	0
639	20250407	100100	70181680	7910	7910	7910	7910	15
640	20250407	100000	70063030	7910	7890	7910	7890	152
641	20250407	095900	68863430	7880	7880	7880	7880	0
642	20250407	095800	68863430	7880	7880	7880	7880	0
643	20250407	095700	68863430	7880	7880	7880	7880	0
644	20250407	095600	68863430	7880	7880	7880	7880	31
645	20250407	095500	68619150	7850	7850	7850	7850	0
646	20250407	095400	68619150	7850	7850	7850	7850	1
647	20250407	095300	68611300	7880	7880	7880	7880	0
648	20250407	095200	68611300	7880	7880	7880	7880	0
649	20250407	095100	68611300	7880	7880	7880	7880	8
650	20250407	095000	68548260	7820	7820	7820	7820	0
651	20250407	094900	68548260	7820	7820	7820	7820	0
652	20250407	094800	68548260	7820	7820	7820	7820	0
653	20250407	094700	68548260	7820	7830	7830	7820	31
654	20250407	094600	68305820	7820	7850	7850	7820	353
655	20250407	094500	65540390	7850	7860	7860	7850	403
656	20250407	094400	62372960	7870	7870	7870	7870	0
657	20250407	094300	62372960	7870	7870	7870	7870	0
658	20250407	094200	62372960	7870	7870	7870	7870	1
659	20250407	094100	62365090	7890	7890	7890	7890	1
660	20250407	094000	62357200	7860	7880	7880	7860	900
661	20250407	093900	55271520	7890	7890	7890	7890	0
662	20250407	093800	55271520	7890	7890	7890	7890	21
663	20250407	093700	55105830	7890	7890	7890	7890	0
664	20250407	093600	55105830	7890	7890	7890	7890	1
665	20250407	093500	55097940	7890	7890	7890	7890	101
666	20250407	093400	54301050	7890	7890	7890	7890	14
667	20250407	093300	54190590	7880	7880	7880	7880	0
668	20250407	093200	54190590	7880	7880	7880	7880	12
669	20250407	093100	54096030	7890	7890	7890	7890	1
670	20250407	093000	54088140	7880	7880	7880	7880	5
671	20250407	092900	54048740	7880	7880	7880	7880	278
672	20250407	092800	51858100	7880	7880	7880	7880	22
673	20250407	092700	51684740	7870	7880	7880	7870	155
674	20250407	092600	50464880	7890	7890	7890	7890	1
675	20250407	092500	50456990	7890	7890	7890	7890	0
676	20250407	092400	50456990	7890	7890	7890	7890	1
677	20250407	092300	50449100	7870	7880	7880	7870	13
678	20250407	092200	50346780	7860	7860	7860	7860	0
679	20250407	092100	50346780	7860	7860	7860	7860	0
680	20250407	092000	50346780	7860	7950	7950	7860	3010
681	20250407	091900	26624540	7920	7920	7920	7920	0
682	20250407	091800	26624540	7920	7920	7920	7920	0
683	20250407	091700	26624540	7920	7920	7920	7920	0
684	20250407	091600	26624540	7920	7920	7920	7920	0
685	20250407	091500	26624540	7920	7930	7930	7920	600
686	20250407	091400	21871150	7920	7920	7920	7920	0
687	20250407	091300	21871150	7920	7920	7920	7920	10
688	20250407	091200	21791950	7940	7940	7940	7940	0
689	20250407	091100	21791950	7940	7940	7940	7940	0
690	20250407	091000	21791950	7940	7940	7940	7940	62
691	20250407	090900	21299670	7940	7920	7940	7920	263
692	20250407	090800	19215450	7870	7910	7910	7870	60
693	20250407	090700	18742310	7910	7910	7910	7910	0
694	20250407	090600	18742310	7910	7910	7910	7910	22
695	20250407	090500	18568290	7820	7820	7820	7820	0
696	20250407	090400	18568290	7820	7940	7940	7820	48
697	20250407	090300	18191970	7940	7970	7970	7940	801
698	20250407	090200	11823000	7970	8000	8000	7760	1276
699	20250407	090100	1812980	8060	8020	8060	8010	70
700	20250407	090000	1252220	8010	8040	8070	8010	156