KissMeData/384470/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	210700	836065325	5670	5670	5670	5670	4830
3	20250407	210600	836065325	5670	5670	5670	5670	0
4	20250407	210500	836065325	5670	5670	5670	5670	0
5	20250407	210400	836065325	5670	5670	5670	5670	0
6	20250407	210300	836065325	5670	5670	5670	5670	0
7	20250407	210200	836065325	5670	5670	5670	5670	0
8	20250407	210100	836065325	5670	5670	5670	5670	0
9	20250407	210000	836065325	5670	5670	5670	5670	0
10	20250407	205900	836065325	5670	5670	5670	5670	0
11	20250407	205800	836065325	5670	5670	5670	5670	0
12	20250407	205700	836065325	5670	5670	5670	5670	0
13	20250407	205600	836065325	5670	5670	5670	5670	0
14	20250407	205500	836065325	5670	5670	5670	5670	0
15	20250407	205400	836065325	5670	5670	5670	5670	0
16	20250407	205300	836065325	5670	5670	5670	5670	0
17	20250407	205200	836065325	5670	5670	5670	5670	0
18	20250407	205100	836065325	5670	5670	5670	5670	0
19	20250407	205000	836065325	5670	5670	5670	5670	0
20	20250407	204900	836065325	5670	5670	5670	5670	0
21	20250407	204800	836065325	5670	5670	5670	5670	0
22	20250407	204700	836065325	5670	5670	5670	5670	0
23	20250407	204600	836065325	5670	5670	5670	5670	0
24	20250407	204500	836065325	5670	5670	5670	5670	0
25	20250407	204400	836065325	5670	5670	5670	5670	0
26	20250407	204300	836065325	5670	5670	5670	5670	0
27	20250407	204200	836065325	5670	5670	5670	5670	0
28	20250407	204100	836065325	5670	5670	5670	5670	0
29	20250407	204000	836065325	5670	5670	5670	5670	0
30	20250407	203900	836065325	5670	5670	5670	5670	0
31	20250407	203800	836065325	5670	5670	5670	5670	0
32	20250407	203700	836065325	5670	5670	5670	5670	4830
33	20250407	203600	836065325	5670	5670	5670	5670	0
34	20250407	203500	836065325	5670	5670	5670	5670	0
35	20250407	203400	836065325	5670	5670	5670	5670	0
36	20250407	203300	836065325	5670	5670	5670	5670	0
37	20250407	203200	836065325	5670	5670	5670	5670	0
38	20250407	203100	836065325	5670	5670	5670	5670	0
39	20250407	203000	836065325	5670	5670	5670	5670	0
40	20250407	202900	836065325	5670	5670	5670	5670	0
41	20250407	202800	836065325	5670	5670	5670	5670	0
42	20250407	202700	836065325	5670	5670	5670	5670	0
43	20250407	202600	836065325	5670	5670	5670	5670	0
44	20250407	202500	836065325	5670	5670	5670	5670	0
45	20250407	202400	836065325	5670	5670	5670	5670	0
46	20250407	202300	836065325	5670	5670	5670	5670	0
47	20250407	202200	836065325	5670	5670	5670	5670	0
48	20250407	202100	836065325	5670	5670	5670	5670	0
49	20250407	202000	836065325	5670	5670	5670	5670	0
50	20250407	201900	836065325	5670	5670	5670	5670	0
51	20250407	201800	836065325	5670	5670	5670	5670	0
52	20250407	201700	836065325	5670	5670	5670	5670	0
53	20250407	201600	836065325	5670	5670	5670	5670	0
54	20250407	201500	836065325	5670	5670	5670	5670	0
55	20250407	201400	836065325	5670	5670	5670	5670	0
56	20250407	201300	836065325	5670	5670	5670	5670	0
57	20250407	201200	836065325	5670	5670	5670	5670	0
58	20250407	201100	836065325	5670	5670	5670	5670	0
59	20250407	201000	836065325	5670	5670	5670	5670	0
60	20250407	200900	836065325	5670	5670	5670	5670	0
61	20250407	200800	836065325	5670	5670	5670	5670	0
62	20250407	200700	836065325	5670	5670	5670	5670	4830
63	20250407	200600	836065325	5670	5670	5670	5670	0
64	20250407	200500	836065325	5670	5670	5670	5670	0
65	20250407	200400	836065325	5670	5670	5670	5670	0
66	20250407	200300	836065325	5670	5670	5670	5670	0
67	20250407	200200	836065325	5670	5670	5670	5670	0
68	20250407	200100	836065325	5670	5670	5670	5670	0
69	20250407	200000	836065325	5670	5670	5670	5670	0
70	20250407	195900	836065325	5670	5670	5670	5670	0
71	20250407	195800	836065325	5670	5670	5670	5670	0
72	20250407	195700	836065325	5670	5670	5670	5670	0
73	20250407	195600	836065325	5670	5670	5670	5670	0
74	20250407	195500	836065325	5670	5670	5670	5670	0
75	20250407	195400	836065325	5670	5670	5670	5670	0
76	20250407	195300	836065325	5670	5670	5670	5670	0
77	20250407	195200	836065325	5670	5670	5670	5670	0
78	20250407	195100	836065325	5670	5670	5670	5670	0
79	20250407	195000	836065325	5670	5670	5670	5670	0
80	20250407	194900	836065325	5670	5670	5670	5670	0
81	20250407	194800	836065325	5670	5670	5670	5670	0
82	20250407	194700	836065325	5670	5670	5670	5670	0
83	20250407	194600	836065325	5670	5670	5670	5670	0
84	20250407	194500	836065325	5670	5670	5670	5670	0
85	20250407	194400	836065325	5670	5670	5670	5670	0
86	20250407	194300	836065325	5670	5670	5670	5670	0
87	20250407	194200	836065325	5670	5670	5670	5670	0
88	20250407	194100	836065325	5670	5670	5670	5670	0
89	20250407	194000	836065325	5670	5670	5670	5670	0
90	20250407	193900	836065325	5670	5670	5670	5670	0
91	20250407	193800	836065325	5670	5670	5670	5670	0
92	20250407	193700	836065325	5670	5670	5670	5670	4830
93	20250407	193600	836065325	5670	5670	5670	5670	0
94	20250407	193500	836065325	5670	5670	5670	5670	0
95	20250407	193400	836065325	5670	5670	5670	5670	0
96	20250407	193300	836065325	5670	5670	5670	5670	0
97	20250407	193200	836065325	5670	5670	5670	5670	0
98	20250407	193100	836065325	5670	5670	5670	5670	0
99	20250407	193000	836065325	5670	5670	5670	5670	0
100	20250407	192900	836065325	5670	5670	5670	5670	0
101	20250407	192800	836065325	5670	5670	5670	5670	0
102	20250407	192700	836065325	5670	5670	5670	5670	0
103	20250407	192600	836065325	5670	5670	5670	5670	0
104	20250407	192500	836065325	5670	5670	5670	5670	0
105	20250407	192400	836065325	5670	5670	5670	5670	0
106	20250407	192300	836065325	5670	5670	5670	5670	0
107	20250407	192200	836065325	5670	5670	5670	5670	0
108	20250407	192100	836065325	5670	5670	5670	5670	0
109	20250407	192000	836065325	5670	5670	5670	5670	0
110	20250407	191900	836065325	5670	5670	5670	5670	0
111	20250407	191800	836065325	5670	5670	5670	5670	0
112	20250407	191700	836065325	5670	5670	5670	5670	0
113	20250407	191600	836065325	5670	5670	5670	5670	0
114	20250407	191500	836065325	5670	5670	5670	5670	0
115	20250407	191400	836065325	5670	5670	5670	5670	0
116	20250407	191300	836065325	5670	5670	5670	5670	0
117	20250407	191200	836065325	5670	5670	5670	5670	0
118	20250407	191100	836065325	5670	5670	5670	5670	0
119	20250407	191000	836065325	5670	5670	5670	5670	0
120	20250407	190900	836065325	5670	5670	5670	5670	0
121	20250407	190800	836065325	5670	5670	5670	5670	0
122	20250407	190700	836065325	5670	5670	5670	5670	4830
123	20250407	190600	836065325	5670	5670	5670	5670	0
124	20250407	190500	836065325	5670	5670	5670	5670	0
125	20250407	190400	836065325	5670	5670	5670	5670	0
126	20250407	190300	836065325	5670	5670	5670	5670	0
127	20250407	190200	836065325	5670	5670	5670	5670	0
128	20250407	190100	836065325	5670	5670	5670	5670	0
129	20250407	190000	836065325	5670	5670	5670	5670	0
130	20250407	185900	836065325	5670	5670	5670	5670	0
131	20250407	185800	836065325	5670	5670	5670	5670	0
132	20250407	185700	836065325	5670	5670	5670	5670	0
133	20250407	185600	836065325	5670	5670	5670	5670	0
134	20250407	185500	836065325	5670	5670	5670	5670	0
135	20250407	185400	836065325	5670	5670	5670	5670	0
136	20250407	185300	836065325	5670	5670	5670	5670	0
137	20250407	185200	836065325	5670	5670	5670	5670	0
138	20250407	185100	836065325	5670	5670	5670	5670	0
139	20250407	185000	836065325	5670	5670	5670	5670	0
140	20250407	184900	836065325	5670	5670	5670	5670	0
141	20250407	184800	836065325	5670	5670	5670	5670	0
142	20250407	184700	836065325	5670	5670	5670	5670	0
143	20250407	184600	836065325	5670	5670	5670	5670	0
144	20250407	184500	836065325	5670	5670	5670	5670	0
145	20250407	184400	836065325	5670	5670	5670	5670	0
146	20250407	184300	836065325	5670	5670	5670	5670	0
147	20250407	184200	836065325	5670	5670	5670	5670	0
148	20250407	184100	836065325	5670	5670	5670	5670	0
149	20250407	184000	836065325	5670	5670	5670	5670	0
150	20250407	183900	836065325	5670	5670	5670	5670	0
151	20250407	183800	836065325	5670	5670	5670	5670	0
152	20250407	183700	836065325	5670	5670	5670	5670	4830
153	20250407	183600	836065325	5670	5670	5670	5670	0
154	20250407	183500	836065325	5670	5670	5670	5670	0
155	20250407	183400	836065325	5670	5670	5670	5670	0
156	20250407	183300	836065325	5670	5670	5670	5670	0
157	20250407	183200	836065325	5670	5670	5670	5670	0
158	20250407	183100	836065325	5670	5670	5670	5670	0
159	20250407	183000	836065325	5670	5670	5670	5670	0
160	20250407	182900	836065325	5670	5670	5670	5670	0
161	20250407	182800	836065325	5670	5670	5670	5670	0
162	20250407	182700	836065325	5670	5670	5670	5670	0
163	20250407	182600	836065325	5670	5670	5670	5670	0
164	20250407	182500	836065325	5670	5670	5670	5670	0
165	20250407	182400	836065325	5670	5670	5670	5670	0
166	20250407	182300	836065325	5670	5670	5670	5670	0
167	20250407	182200	836065325	5670	5670	5670	5670	0
168	20250407	182100	836065325	5670	5670	5670	5670	0
169	20250407	182000	836065325	5670	5670	5670	5670	0
170	20250407	181900	836065325	5670	5670	5670	5670	0
171	20250407	181800	836065325	5670	5670	5670	5670	0
172	20250407	181700	836065325	5670	5670	5670	5670	0
173	20250407	181600	836065325	5670	5670	5670	5670	0
174	20250407	181500	836065325	5670	5670	5670	5670	0
175	20250407	181400	836065325	5670	5670	5670	5670	0
176	20250407	181300	836065325	5670	5670	5670	5670	0
177	20250407	181200	836065325	5670	5670	5670	5670	0
178	20250407	181100	836065325	5670	5670	5670	5670	0
179	20250407	181000	836065325	5670	5670	5670	5670	0
180	20250407	180900	836065325	5670	5670	5670	5670	0
181	20250407	180800	836065325	5670	5670	5670	5670	0
182	20250407	180700	836065325	5670	5670	5670	5670	4830
183	20250407	180600	836065325	5670	5670	5670	5670	0
184	20250407	180500	836065325	5670	5670	5670	5670	0
185	20250407	180400	836065325	5670	5670	5670	5670	0
186	20250407	180300	836065325	5670	5670	5670	5670	0
187	20250407	180200	836065325	5670	5670	5670	5670	0
188	20250407	180100	836065325	5670	5670	5670	5670	0
189	20250407	180000	836065325	5670	5670	5670	5670	0
190	20250407	175900	836065325	5670	5670	5670	5670	0
191	20250407	175800	836065325	5670	5670	5670	5670	0
192	20250407	175700	836065325	5670	5670	5670	5670	0
193	20250407	175600	836065325	5670	5670	5670	5670	0
194	20250407	175500	836065325	5670	5670	5670	5670	0
195	20250407	175400	836065325	5670	5670	5670	5670	0
196	20250407	175300	836065325	5670	5670	5670	5670	0
197	20250407	175200	836065325	5670	5670	5670	5670	0
198	20250407	175100	836065325	5670	5670	5670	5670	0
199	20250407	175000	836065325	5670	5670	5670	5670	0
200	20250407	174900	836065325	5670	5670	5670	5670	0
201	20250407	174800	836065325	5670	5670	5670	5670	0
202	20250407	174700	836065325	5670	5670	5670	5670	0
203	20250407	174600	836065325	5670	5670	5670	5670	0
204	20250407	174500	836065325	5670	5670	5670	5670	0
205	20250407	174400	836065325	5670	5670	5670	5670	0
206	20250407	174300	836065325	5670	5670	5670	5670	0
207	20250407	174200	836065325	5670	5670	5670	5670	0
208	20250407	174100	836065325	5670	5670	5670	5670	0
209	20250407	174000	836065325	5670	5670	5670	5670	0
210	20250407	173900	836065325	5670	5670	5670	5670	0
211	20250407	173800	836065325	5670	5670	5670	5670	0
212	20250407	173700	836065325	5670	5670	5670	5670	4830
213	20250407	173600	836065325	5670	5670	5670	5670	0
214	20250407	173500	836065325	5670	5670	5670	5670	0
215	20250407	173400	836065325	5670	5670	5670	5670	0
216	20250407	173300	836065325	5670	5670	5670	5670	0
217	20250407	173200	836065325	5670	5670	5670	5670	0
218	20250407	173100	836065325	5670	5670	5670	5670	0
219	20250407	173000	836065325	5670	5670	5670	5670	0
220	20250407	172900	836065325	5670	5670	5670	5670	0
221	20250407	172800	836065325	5670	5670	5670	5670	0
222	20250407	172700	836065325	5670	5670	5670	5670	0
223	20250407	172600	836065325	5670	5670	5670	5670	0
224	20250407	172500	836065325	5670	5670	5670	5670	0
225	20250407	172400	836065325	5670	5670	5670	5670	0
226	20250407	172300	836065325	5670	5670	5670	5670	0
227	20250407	172200	836065325	5670	5670	5670	5670	0
228	20250407	172100	836065325	5670	5670	5670	5670	0
229	20250407	172000	836065325	5670	5670	5670	5670	0
230	20250407	171900	836065325	5670	5670	5670	5670	0
231	20250407	171800	836065325	5670	5670	5670	5670	0
232	20250407	171700	836065325	5670	5670	5670	5670	0
233	20250407	171600	836065325	5670	5670	5670	5670	0
234	20250407	171500	836065325	5670	5670	5670	5670	0
235	20250407	171400	836065325	5670	5670	5670	5670	0
236	20250407	171300	836065325	5670	5670	5670	5670	0
237	20250407	171200	836065325	5670	5670	5670	5670	0
238	20250407	171100	836065325	5670	5670	5670	5670	0
239	20250407	171000	836065325	5670	5670	5670	5670	0
240	20250407	170900	836065325	5670	5670	5670	5670	0
241	20250407	170800	836065325	5670	5670	5670	5670	0
242	20250407	170700	836065325	5670	5670	5670	5670	4830
243	20250407	170600	836065325	5670	5670	5670	5670	0
244	20250407	170500	836065325	5670	5670	5670	5670	0
245	20250407	170400	836065325	5670	5670	5670	5670	0
246	20250407	170300	836065325	5670	5670	5670	5670	0
247	20250407	170200	836065325	5670	5670	5670	5670	0
248	20250407	170100	836065325	5670	5670	5670	5670	0
249	20250407	170000	836065325	5670	5670	5670	5670	0
250	20250407	165900	836065325	5670	5670	5670	5670	0
251	20250407	165800	836065325	5670	5670	5670	5670	0
252	20250407	165700	836065325	5670	5670	5670	5670	0
253	20250407	165600	836065325	5670	5670	5670	5670	0
254	20250407	165500	836065325	5670	5670	5670	5670	0
255	20250407	165400	836065325	5670	5670	5670	5670	0
256	20250407	165300	836065325	5670	5670	5670	5670	0
257	20250407	165200	836065325	5670	5670	5670	5670	0
258	20250407	165100	836065325	5670	5670	5670	5670	0
259	20250407	165000	836065325	5670	5670	5670	5670	0
260	20250407	164900	836065325	5670	5670	5670	5670	0
261	20250407	164800	836065325	5670	5670	5670	5670	0
262	20250407	164700	836065325	5670	5670	5670	5670	0
263	20250407	164600	836065325	5670	5670	5670	5670	0
264	20250407	164500	836065325	5670	5670	5670	5670	0
265	20250407	164400	836065325	5670	5670	5670	5670	0
266	20250407	164300	836065325	5670	5670	5670	5670	0
267	20250407	164200	836065325	5670	5670	5670	5670	0
268	20250407	164100	836065325	5670	5670	5670	5670	0
269	20250407	164000	836065325	5670	5670	5670	5670	0
270	20250407	163900	836065325	5670	5670	5670	5670	0
271	20250407	163800	836065325	5670	5670	5670	5670	0
272	20250407	163700	836065325	5670	5670	5670	5670	4830
273	20250407	163600	836065325	5670	5670	5670	5670	0
274	20250407	163500	836065325	5670	5670	5670	5670	0
275	20250407	163400	836065325	5670	5670	5670	5670	0
276	20250407	163300	836065325	5670	5670	5670	5670	0
277	20250407	163200	836065325	5670	5670	5670	5670	0
278	20250407	163100	836065325	5670	5670	5670	5670	0
279	20250407	163000	836065325	5670	5670	5670	5670	0
280	20250407	162900	836065325	5670	5670	5670	5670	0
281	20250407	162800	836065325	5670	5670	5670	5670	0
282	20250407	162700	836065325	5670	5670	5670	5670	0
283	20250407	162600	836065325	5670	5670	5670	5670	0
284	20250407	162500	836065325	5670	5670	5670	5670	0
285	20250407	162400	836065325	5670	5670	5670	5670	0
286	20250407	162300	836065325	5670	5670	5670	5670	0
287	20250407	162200	836065325	5670	5670	5670	5670	0
288	20250407	162100	836065325	5670	5670	5670	5670	0
289	20250407	162000	836065325	5670	5670	5670	5670	0
290	20250407	161900	836065325	5670	5670	5670	5670	0
291	20250407	161800	836065325	5670	5670	5670	5670	0
292	20250407	161700	836065325	5670	5670	5670	5670	0
293	20250407	161600	836065325	5670	5670	5670	5670	0
294	20250407	161500	836065325	5670	5670	5670	5670	0
295	20250407	161400	836065325	5670	5670	5670	5670	0
296	20250407	161300	836065325	5670	5670	5670	5670	0
297	20250407	161200	836065325	5670	5670	5670	5670	0
298	20250407	161100	836065325	5670	5670	5670	5670	0
299	20250407	161000	836065325	5670	5670	5670	5670	0
300	20250407	160900	836065325	5670	5670	5670	5670	0
301	20250407	160800	836065325	5670	5670	5670	5670	0
302	20250407	160700	836065325	5670	5670	5670	5670	4830
303	20250407	160600	836065325	5670	5670	5670	5670	0
304	20250407	160500	836065325	5670	5670	5670	5670	0
305	20250407	160400	836065325	5670	5670	5670	5670	0
306	20250407	160300	836065325	5670	5670	5670	5670	0
307	20250407	160200	836065325	5670	5670	5670	5670	0
308	20250407	160100	836065325	5670	5670	5670	5670	0
309	20250407	160000	836065325	5670	5670	5670	5670	0
310	20250407	155900	836065325	5670	5670	5670	5670	0
311	20250407	155800	836065325	5670	5670	5670	5670	0
312	20250407	155700	836065325	5670	5670	5670	5670	0
313	20250407	155600	836065325	5670	5670	5670	5670	0
314	20250407	155500	836065325	5670	5670	5670	5670	0
315	20250407	155400	836065325	5670	5670	5670	5670	0
316	20250407	155300	836065325	5670	5670	5670	5670	0
317	20250407	155200	836065325	5670	5670	5670	5670	0
318	20250407	155100	836065325	5670	5670	5670	5670	0
319	20250407	155000	836065325	5670	5670	5670	5670	0
320	20250407	154900	836065325	5670	5670	5670	5670	0
321	20250407	154800	836065325	5670	5670	5670	5670	0
322	20250407	154700	836065325	5670	5670	5670	5670	0
323	20250407	154600	836065325	5670	5670	5670	5670	0
324	20250407	154500	836065325	5670	5670	5670	5670	0
325	20250407	154400	836065325	5670	5670	5670	5670	0
326	20250407	154300	836065325	5670	5670	5670	5670	0
327	20250407	154200	836065325	5670	5670	5670	5670	0
328	20250407	154100	836065325	5670	5670	5670	5670	0
329	20250407	154000	836065325	5670	5670	5670	5670	0
330	20250407	153900	836065325	5670	5670	5670	5670	0
331	20250407	153800	836065325	5670	5670	5670	5670	0
332	20250407	153700	836065325	5670	5670	5670	5670	4830
333	20250407	153600	836065325	5670	5670	5670	5670	0
334	20250407	153500	836065325	5670	5670	5670	5670	0
335	20250407	153400	836065325	5670	5670	5670	5670	0
336	20250407	153300	836065325	5670	5670	5670	5670	0
337	20250407	153200	836065325	5670	5670	5670	5670	0
338	20250407	153100	836065325	5670	5670	5670	5670	0
339	20250407	153000	836065325	5670	5670	5670	5670	4830
340	20250407	152900	808679225	5690	5690	5690	5690	0
341	20250407	152800	808679225	5690	5690	5690	5690	0
342	20250407	152700	808679225	5690	5690	5690	5690	0
343	20250407	152600	808679225	5690	5690	5690	5690	0
344	20250407	152500	808679225	5690	5690	5690	5690	0
345	20250407	152400	808679225	5690	5690	5690	5690	0
346	20250407	152300	808679225	5690	5690	5690	5690	0
347	20250407	152200	808679225	5690	5690	5690	5690	0
348	20250407	152100	808679225	5690	5690	5690	5690	0
349	20250407	152000	808679225	5690	5690	5690	5690	0
350	20250407	151900	808679225	5690	5690	5690	5690	0
351	20250407	151800	808679225	5690	5730	5730	5690	214
352	20250407	151700	807458865	5730	5730	5730	5730	260
353	20250407	151600	805969065	5720	5720	5720	5720	642
354	20250407	151500	802296825	5720	5700	5720	5700	167
355	20250407	151400	801344825	5700	5720	5720	5700	15
356	20250407	151300	801259305	5700	5720	5720	5700	101
357	20250407	151200	800683565	5720	5710	5720	5700	601
358	20250407	151100	797250105	5700	5700	5700	5700	119
359	20250407	151000	796571805	5740	5740	5740	5740	0
360	20250407	150900	796571805	5740	5740	5740	5740	100
361	20250407	150800	795997805	5740	5740	5740	5740	0
362	20250407	150700	795997805	5740	5740	5740	5740	31
363	20250407	150600	795819865	5740	5700	5740	5690	101
364	20250407	150500	795245095	5730	5730	5730	5730	119
365	20250407	150400	794563225	5710	5710	5710	5710	30
366	20250407	150300	794391925	5710	5730	5730	5710	4
367	20250407	150200	794369065	5730	5730	5730	5730	25
368	20250407	150100	794225815	5740	5740	5740	5740	0
369	20250407	150000	794225815	5740	5740	5740	5740	898
370	20250407	145900	789071295	5740	5740	5740	5740	500
371	20250407	145800	786201295	5740	5750	5750	5740	302
372	20250407	145700	784467795	5750	5740	5750	5740	290
373	20250407	145600	782803185	5710	5730	5730	5710	21
374	20250407	145500	782682905	5720	5710	5720	5710	32
375	20250407	145400	782500055	5720	5720	5720	5720	12
376	20250407	145300	782431415	5710	5710	5710	5710	0
377	20250407	145200	782431415	5710	5710	5710	5710	112
378	20250407	145100	781791895	5680	5730	5730	5680	1060
379	20250407	145000	775766365	5730	5730	5730	5730	11
380	20250407	144900	775703335	5730	5710	5730	5710	99
381	20250407	144800	775136845	5680	5690	5690	5680	233
382	20250407	144700	773812685	5680	5690	5690	5680	357
383	20250407	144600	771781515	5680	5700	5700	5680	300
384	20250407	144500	770077355	5720	5720	5720	5720	3
385	20250407	144400	770060195	5730	5730	5730	5730	2
386	20250407	144300	770048735	5690	5690	5690	5690	1
387	20250407	144200	770043045	5730	5720	5730	5690	432
388	20250407	144100	767584865	5730	5710	5730	5710	403
389	20250407	144000	765283685	5710	5710	5720	5710	636
390	20250407	143900	761648785	5700	5700	5700	5700	399
391	20250407	143800	759374485	5730	5730	5730	5730	1
392	20250407	143700	759368755	5730	5730	5730	5730	0
393	20250407	143600	759368755	5730	5700	5730	5700	2
394	20250407	143500	759357325	5700	5730	5730	5700	159
395	20250407	143400	758447285	5730	5740	5750	5730	107
396	20250407	143300	757833075	5750	5750	5750	5750	0
397	20250407	143200	757833075	5750	5760	5760	5750	8
398	20250407	143100	757787015	5750	5750	5750	5750	9
399	20250407	143000	757735265	5750	5750	5750	5750	1
400	20250407	142900	757729515	5750	5750	5750	5750	249
401	20250407	142800	756297765	5780	5780	5780	5780	0
402	20250407	142700	756297765	5780	5780	5790	5780	133
403	20250407	142600	755529015	5780	5780	5790	5780	234
404	20250407	142500	754176485	5780	5780	5780	5780	100
405	20250407	142400	753598485	5750	5750	5750	5750	0
406	20250407	142300	753598485	5750	5760	5760	5750	302
407	20250407	142200	751859065	5790	5790	5790	5790	0
408	20250407	142100	751859065	5790	5790	5790	5790	0
409	20250407	142000	751859065	5790	5790	5790	5790	51
410	20250407	141900	751563775	5790	5750	5790	5750	485
411	20250407	141800	748770425	5750	5750	5750	5750	0
412	20250407	141700	748770425	5750	5750	5750	5750	1
413	20250407	141600	748764675	5750	5750	5750	5750	0
414	20250407	141500	748764675	5750	5750	5750	5750	3
415	20250407	141400	748747425	5740	5740	5740	5740	0
416	20250407	141300	748747425	5740	5740	5740	5740	0
417	20250407	141200	748747425	5740	5740	5740	5740	140
418	20250407	141100	747943825	5720	5720	5720	5720	52
419	20250407	141000	747646385	5720	5720	5720	5720	0
420	20250407	140900	747646385	5720	5720	5720	5720	50
421	20250407	140800	747360385	5720	5720	5720	5720	0
422	20250407	140700	747360385	5720	5720	5720	5720	20
423	20250407	140600	747245985	5720	5730	5730	5720	243
424	20250407	140500	745855615	5750	5730	5750	5730	17
425	20250407	140400	745757885	5750	5750	5750	5750	98
426	20250407	140300	745194385	5750	5750	5750	5750	1
427	20250407	140200	745188635	5730	5730	5730	5730	0
428	20250407	140100	745188635	5730	5730	5730	5730	215
429	20250407	140000	743956685	5730	5730	5730	5730	183
430	20250407	135900	742908095	5730	5730	5730	5730	2
431	20250407	135800	742896635	5730	5730	5730	5730	0
432	20250407	135700	742896635	5730	5730	5730	5730	18
433	20250407	135600	742793495	5720	5720	5720	5720	50
434	20250407	135500	742507495	5750	5750	5750	5750	0
435	20250407	135400	742507495	5750	5750	5750	5750	0
436	20250407	135300	742507495	5750	5750	5750	5750	0
437	20250407	135200	742507495	5750	5750	5750	5750	0
438	20250407	135100	742507495	5750	5750	5750	5750	1
439	20250407	135000	742501745	5740	5740	5740	5740	0
440	20250407	134900	742501745	5740	5740	5740	5740	0
441	20250407	134800	742501745	5740	5720	5740	5690	1920
442	20250407	134700	731527285	5720	5710	5720	5680	1385
443	20250407	134600	723633645	5720	5720	5720	5720	1
444	20250407	134500	723627925	5720	5720	5720	5720	0
445	20250407	134400	723627925	5720	5720	5720	5720	0
446	20250407	134300	723627925	5720	5720	5720	5720	10
447	20250407	134200	723570725	5720	5720	5720	5720	0
448	20250407	134100	723570725	5720	5720	5720	5720	99
449	20250407	134000	723004445	5710	5710	5710	5710	8
450	20250407	133900	722958765	5750	5750	5750	5740	535
451	20250407	133800	719882625	5750	5750	5750	5750	773
452	20250407	133700	715437875	5750	5750	5750	5750	0
453	20250407	133600	715437875	5750	5750	5750	5750	464
454	20250407	133500	712769875	5780	5780	5780	5780	0
455	20250407	133400	712769875	5780	5780	5780	5780	0
456	20250407	133300	712769875	5780	5780	5780	5780	0
457	20250407	133200	712769875	5780	5780	5780	5780	0
458	20250407	133100	712769875	5780	5780	5780	5780	0
459	20250407	133000	712769875	5780	5780	5780	5780	0
460	20250407	132900	712769875	5780	5780	5780	5780	1
461	20250407	132800	712764095	5740	5740	5740	5740	0
462	20250407	132700	712764095	5740	5740	5740	5740	0
463	20250407	132600	712764095	5740	5740	5740	5740	0
464	20250407	132500	712764095	5740	5740	5740	5740	0
465	20250407	132400	712764095	5740	5740	5740	5740	232
466	20250407	132300	711432415	5740	5780	5780	5740	16
467	20250407	132200	711340495	5740	5740	5740	5740	0
468	20250407	132100	711340495	5740	5740	5740	5740	125
469	20250407	132000	710622995	5770	5770	5770	5770	0
470	20250407	131900	710622995	5770	5770	5770	5770	145
471	20250407	131800	709786345	5770	5770	5770	5770	0
472	20250407	131700	709786345	5770	5770	5770	5750	1651
473	20250407	131600	700290545	5780	5780	5780	5780	0
474	20250407	131500	700290545	5780	5780	5780	5780	24
475	20250407	131400	700151825	5780	5780	5780	5780	1
476	20250407	131300	700146045	5790	5790	5790	5790	1
477	20250407	131200	700140255	5790	5790	5790	5790	0
478	20250407	131100	700140255	5790	5790	5790	5790	0
479	20250407	131000	700140255	5790	5790	5790	5790	0
480	20250407	130900	700140255	5790	5790	5790	5790	0
481	20250407	130800	700140255	5790	5790	5790	5790	10
482	20250407	130700	700082355	5790	5790	5790	5790	3
483	20250407	130600	700064985	5790	5790	5790	5790	1
484	20250407	130500	700059195	5760	5760	5760	5760	0
485	20250407	130400	700059195	5760	5760	5760	5760	100
486	20250407	130300	699483195	5750	5750	5750	5750	0
487	20250407	130200	699483195	5750	5750	5750	5750	0
488	20250407	130100	699483195	5750	5750	5750	5750	367
489	20250407	130000	697372945	5740	5740	5740	5740	0
490	20250407	125900	697372945	5740	5740	5740	5740	0
491	20250407	125800	697372945	5740	5740	5740	5740	184
492	20250407	125700	696316785	5790	5790	5790	5790	0
493	20250407	125600	696316785	5790	5790	5790	5790	0
494	20250407	125500	696316785	5790	5790	5790	5790	50
495	20250407	125400	696027285	5790	5790	5790	5790	238
496	20250407	125300	694649265	5790	5750	5790	5700	3613
497	20250407	125200	674003085	5750	5750	5750	5750	1823
498	20250407	125100	663520835	5750	5770	5770	5750	473
499	20250407	125000	660799415	5780	5780	5780	5780	0
500	20250407	124900	660799415	5780	5780	5780	5780	0
501	20250407	124800	660799415	5780	5780	5780	5780	0
502	20250407	124700	660799415	5780	5780	5780	5780	0
503	20250407	124600	660799415	5780	5780	5780	5780	27
504	20250407	124500	660643355	5760	5760	5760	5760	0
505	20250407	124400	660643355	5760	5780	5780	5750	1299
506	20250407	124300	653159465	5800	5800	5800	5800	0
507	20250407	124200	653159465	5800	5800	5800	5800	3
508	20250407	124100	653142065	5800	5800	5800	5800	0
509	20250407	124000	653142065	5800	5800	5800	5800	45
510	20250407	123900	652881065	5800	5800	5800	5800	0
511	20250407	123800	652881065	5800	5800	5800	5800	0
512	20250407	123700	652881065	5800	5800	5800	5800	0
513	20250407	123600	652881065	5800	5800	5800	5800	0
514	20250407	123500	652881065	5800	5800	5800	5800	0
515	20250407	123400	652881065	5800	5800	5800	5800	0
516	20250407	123300	652881065	5800	5800	5800	5800	0
517	20250407	123200	652881065	5800	5800	5800	5800	0
518	20250407	123100	652881065	5800	5800	5800	5800	1
519	20250407	123000	652875265	5800	5800	5800	5800	2000
520	20250407	122900	641275265	5800	5800	5800	5800	0
521	20250407	122800	641275265	5800	5800	5800	5800	100
522	20250407	122700	640695265	5800	5800	5800	5800	20
523	20250407	122600	640579265	5830	5790	5830	5790	4
524	20250407	122500	640556065	5790	5790	5790	5790	1
525	20250407	122400	640550275	5780	5780	5780	5780	0
526	20250407	122300	640550275	5780	5780	5780	5780	0
527	20250407	122200	640550275	5780	5780	5780	5780	15
528	20250407	122100	640463575	5780	5780	5780	5780	0
529	20250407	122000	640463575	5780	5780	5780	5780	91
530	20250407	121900	639937595	5780	5790	5790	5780	42
531	20250407	121800	639694825	5800	5800	5800	5800	301
532	20250407	121700	637949025	5800	5800	5800	5800	1
533	20250407	121600	637943225	5800	5800	5800	5800	6
534	20250407	121500	637908425	5800	5800	5800	5800	400
535	20250407	121400	635588425	5800	5810	5810	5790	9
536	20250407	121300	635536275	5790	5790	5790	5790	8
537	20250407	121200	635489955	5790	5790	5790	5790	105
538	20250407	121100	634882005	5800	5800	5800	5800	0
539	20250407	121000	634882005	5800	5800	5800	5800	2
540	20250407	120900	634870405	5820	5820	5820	5820	2
541	20250407	120800	634858765	5790	5820	5820	5790	279
542	20250407	120700	633243325	5820	5820	5820	5820	0
543	20250407	120600	633243325	5820	5820	5820	5820	0
544	20250407	120500	633243325	5820	5820	5820	5820	0
545	20250407	120400	633243325	5820	5820	5820	5820	0
546	20250407	120300	633243325	5820	5820	5820	5820	0
547	20250407	120200	633243325	5820	5820	5820	5820	0
548	20250407	120100	633243325	5820	5800	5820	5800	241
549	20250407	120000	631845505	5830	5830	5830	5830	0
550	20250407	115900	631845505	5830	5830	5830	5830	1
551	20250407	115800	631839675	5820	5820	5820	5820	0
552	20250407	115700	631839675	5820	5820	5820	5820	2
553	20250407	115600	631828035	5800	5820	5820	5800	2
554	20250407	115500	631816415	5800	5800	5800	5800	6
555	20250407	115400	631781615	5800	5800	5800	5800	16
556	20250407	115300	631688815	5800	5800	5800	5800	1
557	20250407	115200	631683015	5790	5790	5790	5790	0
558	20250407	115100	631683015	5790	5790	5790	5790	122
559	20250407	115000	630976635	5780	5800	5800	5780	5
560	20250407	114900	630947685	5790	5790	5790	5790	0
561	20250407	114800	630947685	5790	5790	5790	5790	150
562	20250407	114700	630079185	5780	5780	5780	5780	0
563	20250407	114600	630079185	5780	5780	5780	5780	0
564	20250407	114500	630079185	5780	5780	5780	5780	0
565	20250407	114400	630079185	5780	5780	5780	5780	43
566	20250407	114300	629830645	5780	5780	5780	5780	13
567	20250407	114200	629755505	5780	5780	5780	5780	5
568	20250407	114100	629726605	5780	5780	5780	5780	0
569	20250407	114000	629726605	5780	5790	5790	5780	395
570	20250407	113900	627442135	5800	5800	5800	5800	22
571	20250407	113800	627314535	5800	5800	5800	5800	420
572	20250407	113700	624878535	5800	5800	5800	5800	3
573	20250407	113600	624861135	5820	5820	5820	5820	0
574	20250407	113500	624861135	5820	5820	5820	5820	0
575	20250407	113400	624861135	5820	5820	5820	5820	1
576	20250407	113300	624855315	5810	5810	5810	5810	101
577	20250407	113200	624268505	5810	5810	5810	5810	0
578	20250407	113100	624268505	5810	5810	5810	5810	0
579	20250407	113000	624268505	5810	5810	5810	5810	0
580	20250407	112900	624268505	5810	5810	5810	5810	0
581	20250407	112800	624268505	5810	5810	5810	5810	0
582	20250407	112700	624268505	5810	5810	5810	5810	0
583	20250407	112600	624268505	5810	5810	5810	5810	0
584	20250407	112500	624268505	5810	5810	5810	5810	31
585	20250407	112400	624088395	5790	5810	5810	5790	698
586	20250407	112300	620038195	5870	5870	5870	5870	0
587	20250407	112200	620038195	5870	5870	5870	5870	22
588	20250407	112100	619909055	5830	5830	5830	5830	158
589	20250407	112000	618987915	5830	5810	5830	5800	257
590	20250407	111900	617496215	5800	5830	5830	5800	193
591	20250407	111800	616371085	5870	5870	5870	5870	20
592	20250407	111700	616253685	5870	5870	5870	5870	0
593	20250407	111600	616253685	5870	5870	5870	5870	0
594	20250407	111500	616253685	5870	5870	5870	5870	6
595	20250407	111400	616218465	5870	5850	5870	5850	1759
596	20250407	111300	605928295	5870	5870	5870	5870	0
597	20250407	111200	605928295	5870	5870	5870	5870	50
598	20250407	111100	605634795	5870	5860	5870	5860	2
599	20250407	111000	605623065	5850	5850	5850	5850	0
600	20250407	110900	605623065	5850	5850	5850	5850	8
601	20250407	110800	605576265	5850	5850	5850	5850	0
602	20250407	110700	605576265	5850	5850	5850	5850	0
603	20250407	110600	605576265	5850	5850	5850	5850	30
604	20250407	110500	605400765	5850	5850	5850	5850	1
605	20250407	110400	605394915	5820	5820	5820	5820	188
606	20250407	110300	604300755	5820	5820	5820	5820	150
607	20250407	110200	603427755	5820	5820	5820	5820	0
608	20250407	110100	603427755	5820	5820	5820	5820	3
609	20250407	110000	603410295	5820	5800	5820	5800	971
610	20250407	105900	597778475	5800	5800	5800	5800	0
611	20250407	105800	597778475	5800	5800	5800	5800	31
612	20250407	105700	597598675	5800	5800	5800	5800	200
613	20250407	105600	596438675	5800	5800	5800	5800	1
614	20250407	105500	596432875	5780	5770	5780	5770	150
615	20250407	105400	595566175	5770	5770	5770	5770	0
616	20250407	105300	595566175	5770	5770	5770	5770	635
617	20250407	105200	591902225	5770	5770	5770	5770	0
618	20250407	105100	591902225	5770	5770	5770	5770	10
619	20250407	105000	591844525	5770	5770	5770	5770	0
620	20250407	104900	591844525	5770	5770	5770	5770	0
621	20250407	104800	591844525	5770	5770	5770	5770	5
622	20250407	104700	591815675	5770	5770	5770	5770	1
623	20250407	104600	591809905	5770	5770	5770	5770	35
624	20250407	104500	591607955	5770	5770	5770	5770	0
625	20250407	104400	591607955	5770	5740	5770	5740	1007
626	20250407	104300	585827745	5770	5740	5770	5740	46
627	20250407	104200	585562805	5770	5740	5770	5740	400
628	20250407	104100	583263805	5770	5770	5770	5770	18
629	20250407	104000	583159945	5780	5780	5780	5780	0
630	20250407	103900	583159945	5780	5780	5780	5780	3
631	20250407	103800	583142605	5750	5780	5780	5750	305
632	20250407	103700	581388705	5780	5780	5780	5780	3
633	20250407	103600	581371365	5770	5770	5770	5770	1469
634	20250407	103500	572895235	5750	5750	5750	5750	296
635	20250407	103400	571193235	5770	5770	5770	5770	29
636	20250407	103300	571025905	5770	5770	5770	5770	110
637	20250407	103200	570391205	5770	5770	5770	5770	38
638	20250407	103100	570171945	5770	5770	5770	5770	1
639	20250407	103000	570166175	5750	5750	5750	5750	0
640	20250407	102900	570166175	5750	5720	5750	5720	9
641	20250407	102800	570114665	5720	5750	5750	5720	944
642	20250407	102700	564686815	5750	5750	5750	5750	10
643	20250407	102600	564629315	5750	5750	5750	5750	1
644	20250407	102500	564623565	5740	5730	5740	5730	2392
645	20250407	102400	550916355	5730	5730	5730	5730	0
646	20250407	102300	550916355	5730	5660	5730	5650	5766
647	20250407	102200	518319855	5670	5680	5680	5670	1200
648	20250407	102100	511515765	5680	5730	5730	5680	481
649	20250407	102000	508778635	5690	5730	5730	5690	601
650	20250407	101900	505357905	5700	5700	5710	5690	1014
651	20250407	101800	499583395	5700	5710	5710	5700	8
652	20250407	101700	499537775	5740	5700	5740	5700	101
653	20250407	101600	498962035	5700	5700	5740	5700	450
654	20250407	101500	496396995	5700	5700	5740	5700	159
655	20250407	101400	495490635	5710	5710	5710	5700	103
656	20250407	101300	494903505	5710	5710	5710	5700	187
657	20250407	101200	493837585	5710	5700	5710	5700	974
658	20250407	101100	488283045	5700	5700	5700	5700	1028
659	20250407	101000	482423445	5700	5720	5730	5700	4934
660	20250407	100900	454264915	5720	5720	5740	5720	693
661	20250407	100800	450299115	5720	5750	5750	5720	908
662	20250407	100700	445104155	5750	5770	5770	5720	3849
663	20250407	100600	422995285	5760	5760	5770	5760	311
664	20250407	100500	421203815	5760	5770	5770	5760	106
665	20250407	100400	420593195	5760	5780	5780	5760	1493
666	20250407	100300	411980875	5790	5790	5790	5790	1
667	20250407	100200	411975085	5770	5790	5790	5760	3669
668	20250407	100100	390818485	5800	5800	5800	5800	0
669	20250407	100000	390818485	5800	5800	5800	5800	0
670	20250407	095900	390818485	5800	5800	5800	5800	83
671	20250407	095800	390337085	5800	5800	5800	5800	525
672	20250407	095700	387292085	5790	5790	5790	5790	157
673	20250407	095600	386383055	5790	5790	5790	5790	208
674	20250407	095500	385178735	5790	5790	5790	5790	89
675	20250407	095400	384663425	5790	5790	5790	5790	122
676	20250407	095300	383957045	5800	5790	5800	5790	30
677	20250407	095200	383783295	5800	5800	5800	5800	1
678	20250407	095100	383777495	5790	5810	5810	5790	4533
679	20250407	095000	357509735	5810	5820	5820	5810	12
680	20250407	094900	357439945	5800	5800	5820	5800	14
681	20250407	094800	357358625	5820	5810	5820	5810	378
682	20250407	094700	355162415	5810	5820	5820	5810	481
683	20250407	094600	352367745	5820	5820	5820	5820	345
684	20250407	094500	350359845	5820	5820	5820	5820	0
685	20250407	094400	350359845	5820	5810	5820	5810	598
686	20250407	094300	346884535	5820	5840	5840	5820	687
687	20250407	094200	342883575	5850	5870	5870	5850	97
688	20250407	094100	342314405	5880	5880	5880	5880	0
689	20250407	094000	342314405	5880	5880	5880	5880	100
690	20250407	093900	341726405	5880	5890	5890	5840	18
691	20250407	093800	341620615	5850	5860	5860	5850	2
692	20250407	093700	341608905	5930	5900	5930	5900	900
693	20250407	093600	336295765	5900	5830	5900	5830	24
694	20250407	093500	336155775	5830	5810	5830	5810	243
695	20250407	093400	334743485	5830	5830	5830	5810	451
696	20250407	093300	332119055	5810	5830	5830	5810	53
697	20250407	093200	331810665	5800	5800	5800	5800	500
698	20250407	093100	328910665	5800	5830	5830	5800	4909
699	20250407	093000	300425725	5820	5900	5900	5820	243
700	20250407	092900	299010745	5830	5830	5840	5830	520
701	20250407	092800	295978505	5830	5830	5830	5820	1047
702	20250407	092700	289875625	5830	5840	5840	5830	352
703	20250407	092600	287823075	5880	5850	5880	5840	139
704	20250407	092500	287008685	5850	5860	5860	5850	74
705	20250407	092400	286575605	5850	5860	5870	5850	267
706	20250407	092300	285013615	5840	5850	5850	5840	367
707	20250407	092200	282867175	5920	5885	5920	5850	463
708	20250407	092100	280153130	5920	5870	5920	5870	17
709	20250407	092000	280053290	5850	5850	5850	5840	80
710	20250407	091900	279585310	5840	5820	5850	5820	47
711	20250407	091800	279311540	5820	5870	5870	5820	257
712	20250407	091700	277811220	5880	5930	5930	5830	38
713	20250407	091600	277588850	5850	5800	5850	5800	15839
714	20250407	091500	185063500	5790	5810	5810	5790	361
715	20250407	091400	182969690	5800	5850	5850	5800	5646
716	20250407	091300	150098250	5850	5830	5850	5820	1849
717	20250407	091200	139327580	5820	5840	5840	5820	515
718	20250407	091100	136320000	5800	5830	5840	5800	4984
719	20250407	091000	107384730	5830	5970	5970	5830	426
720	20250407	090900	104897180	5860	5980	6010	5860	1169
721	20250407	090800	98040520	5980	6100	6100	5850	351
722	20250407	090700	95979000	6120	6120	6120	6120	0
723	20250407	090600	95979000	6120	5810	6120	5800	1986
724	20250407	090500	84193460	5830	5790	5830	5790	1359
725	20250407	090400	76285610	5790	5820	5820	5760	2737
726	20250407	090300	60429550	5830	5800	5830	5800	1158
727	20250407	090200	53680800	5800	5830	5860	5800	5287
728	20250407	090100	22973300	5890	5870	5900	5810	377
729	20250407	090000	20763630	5900	5950	5950	5870	3502