KissMeData/043370/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	191000	478023990	9690	9690	9690	9690	118
3	20250407	190900	478023990	9690	9690	9690	9690	0
4	20250407	190800	478023990	9690	9690	9690	9690	0
5	20250407	190700	478023990	9690	9690	9690	9690	0
6	20250407	190600	478023990	9690	9690	9690	9690	0
7	20250407	190500	478023990	9690	9690	9690	9690	0
8	20250407	190400	478023990	9690	9690	9690	9690	0
9	20250407	190300	478023990	9690	9690	9690	9690	0
10	20250407	190200	478023990	9690	9690	9690	9690	0
11	20250407	190100	478023990	9690	9690	9690	9690	0
12	20250407	190000	478023990	9690	9690	9690	9690	0
13	20250407	185900	478023990	9690	9690	9690	9690	0
14	20250407	185800	478023990	9690	9690	9690	9690	0
15	20250407	185700	478023990	9690	9690	9690	9690	0
16	20250407	185600	478023990	9690	9690	9690	9690	0
17	20250407	185500	478023990	9690	9690	9690	9690	0
18	20250407	185400	478023990	9690	9690	9690	9690	0
19	20250407	185300	478023990	9690	9690	9690	9690	0
20	20250407	185200	478023990	9690	9690	9690	9690	0
21	20250407	185100	478023990	9690	9690	9690	9690	0
22	20250407	185000	478023990	9690	9690	9690	9690	0
23	20250407	184900	478023990	9690	9690	9690	9690	0
24	20250407	184800	478023990	9690	9690	9690	9690	0
25	20250407	184700	478023990	9690	9690	9690	9690	0
26	20250407	184600	478023990	9690	9690	9690	9690	0
27	20250407	184500	478023990	9690	9690	9690	9690	0
28	20250407	184400	478023990	9690	9690	9690	9690	0
29	20250407	184300	478023990	9690	9690	9690	9690	0
30	20250407	184200	478023990	9690	9690	9690	9690	0
31	20250407	184100	478023990	9690	9690	9690	9690	0
32	20250407	184000	478023990	9690	9690	9690	9690	118
33	20250407	183900	478023990	9690	9690	9690	9690	0
34	20250407	183800	478023990	9690	9690	9690	9690	0
35	20250407	183700	478023990	9690	9690	9690	9690	0
36	20250407	183600	478023990	9690	9690	9690	9690	0
37	20250407	183500	478023990	9690	9690	9690	9690	0
38	20250407	183400	478023990	9690	9690	9690	9690	0
39	20250407	183300	478023990	9690	9690	9690	9690	0
40	20250407	183200	478023990	9690	9690	9690	9690	0
41	20250407	183100	478023990	9690	9690	9690	9690	0
42	20250407	183000	478023990	9690	9690	9690	9690	0
43	20250407	182900	478023990	9690	9690	9690	9690	0
44	20250407	182800	478023990	9690	9690	9690	9690	0
45	20250407	182700	478023990	9690	9690	9690	9690	0
46	20250407	182600	478023990	9690	9690	9690	9690	0
47	20250407	182500	478023990	9690	9690	9690	9690	0
48	20250407	182400	478023990	9690	9690	9690	9690	0
49	20250407	182300	478023990	9690	9690	9690	9690	0
50	20250407	182200	478023990	9690	9690	9690	9690	0
51	20250407	182100	478023990	9690	9690	9690	9690	0
52	20250407	182000	478023990	9690	9690	9690	9690	0
53	20250407	181900	478023990	9690	9690	9690	9690	0
54	20250407	181800	478023990	9690	9690	9690	9690	0
55	20250407	181700	478023990	9690	9690	9690	9690	0
56	20250407	181600	478023990	9690	9690	9690	9690	0
57	20250407	181500	478023990	9690	9690	9690	9690	0
58	20250407	181400	478023990	9690	9690	9690	9690	0
59	20250407	181300	478023990	9690	9690	9690	9690	0
60	20250407	181200	478023990	9690	9690	9690	9690	0
61	20250407	181100	478023990	9690	9690	9690	9690	0
62	20250407	181000	478023990	9690	9690	9690	9690	118
63	20250407	180900	478023990	9690	9690	9690	9690	0
64	20250407	180800	478023990	9690	9690	9690	9690	0
65	20250407	180700	478023990	9690	9690	9690	9690	0
66	20250407	180600	478023990	9690	9690	9690	9690	0
67	20250407	180500	478023990	9690	9690	9690	9690	0
68	20250407	180400	478023990	9690	9690	9690	9690	0
69	20250407	180300	478023990	9690	9690	9690	9690	0
70	20250407	180200	478023990	9690	9690	9690	9690	0
71	20250407	180100	478023990	9690	9690	9690	9690	0
72	20250407	180000	478023990	9690	9690	9690	9690	0
73	20250407	175900	478023990	9690	9690	9690	9690	0
74	20250407	175800	478023990	9690	9690	9690	9690	0
75	20250407	175700	478023990	9690	9690	9690	9690	0
76	20250407	175600	478023990	9690	9690	9690	9690	0
77	20250407	175500	478023990	9690	9690	9690	9690	0
78	20250407	175400	478023990	9690	9690	9690	9690	0
79	20250407	175300	478023990	9690	9690	9690	9690	0
80	20250407	175200	478023990	9690	9690	9690	9690	0
81	20250407	175100	478023990	9690	9690	9690	9690	0
82	20250407	175000	478023990	9690	9690	9690	9690	0
83	20250407	174900	478023990	9690	9690	9690	9690	0
84	20250407	174800	478023990	9690	9690	9690	9690	0
85	20250407	174700	478023990	9690	9690	9690	9690	0
86	20250407	174600	478023990	9690	9690	9690	9690	0
87	20250407	174500	478023990	9690	9690	9690	9690	0
88	20250407	174400	478023990	9690	9690	9690	9690	0
89	20250407	174300	478023990	9690	9690	9690	9690	0
90	20250407	174200	478023990	9690	9690	9690	9690	0
91	20250407	174100	478023990	9690	9690	9690	9690	0
92	20250407	174000	478023990	9690	9690	9690	9690	118
93	20250407	173900	478023990	9690	9690	9690	9690	0
94	20250407	173800	478023990	9690	9690	9690	9690	0
95	20250407	173700	478023990	9690	9690	9690	9690	0
96	20250407	173600	478023990	9690	9690	9690	9690	0
97	20250407	173500	478023990	9690	9690	9690	9690	0
98	20250407	173400	478023990	9690	9690	9690	9690	0
99	20250407	173300	478023990	9690	9690	9690	9690	0
100	20250407	173200	478023990	9690	9690	9690	9690	0
101	20250407	173100	478023990	9690	9690	9690	9690	0
102	20250407	173000	478023990	9690	9690	9690	9690	0
103	20250407	172900	478023990	9690	9690	9690	9690	0
104	20250407	172800	478023990	9690	9690	9690	9690	0
105	20250407	172700	478023990	9690	9690	9690	9690	0
106	20250407	172600	478023990	9690	9690	9690	9690	0
107	20250407	172500	478023990	9690	9690	9690	9690	0
108	20250407	172400	478023990	9690	9690	9690	9690	0
109	20250407	172300	478023990	9690	9690	9690	9690	0
110	20250407	172200	478023990	9690	9690	9690	9690	0
111	20250407	172100	478023990	9690	9690	9690	9690	0
112	20250407	172000	478023990	9690	9690	9690	9690	0
113	20250407	171900	478023990	9690	9690	9690	9690	0
114	20250407	171800	478023990	9690	9690	9690	9690	0
115	20250407	171700	478023990	9690	9690	9690	9690	0
116	20250407	171600	478023990	9690	9690	9690	9690	0
117	20250407	171500	478023990	9690	9690	9690	9690	0
118	20250407	171400	478023990	9690	9690	9690	9690	0
119	20250407	171300	478023990	9690	9690	9690	9690	0
120	20250407	171200	478023990	9690	9690	9690	9690	0
121	20250407	171100	478023990	9690	9690	9690	9690	0
122	20250407	171000	478023990	9690	9690	9690	9690	118
123	20250407	170900	478023990	9690	9690	9690	9690	0
124	20250407	170800	478023990	9690	9690	9690	9690	0
125	20250407	170700	478023990	9690	9690	9690	9690	0
126	20250407	170600	478023990	9690	9690	9690	9690	0
127	20250407	170500	478023990	9690	9690	9690	9690	0
128	20250407	170400	478023990	9690	9690	9690	9690	0
129	20250407	170300	478023990	9690	9690	9690	9690	0
130	20250407	170200	478023990	9690	9690	9690	9690	0
131	20250407	170100	478023990	9690	9690	9690	9690	0
132	20250407	170000	478023990	9690	9690	9690	9690	0
133	20250407	165900	478023990	9690	9690	9690	9690	0
134	20250407	165800	478023990	9690	9690	9690	9690	0
135	20250407	165700	478023990	9690	9690	9690	9690	0
136	20250407	165600	478023990	9690	9690	9690	9690	0
137	20250407	165500	478023990	9690	9690	9690	9690	0
138	20250407	165400	478023990	9690	9690	9690	9690	0
139	20250407	165300	478023990	9690	9690	9690	9690	0
140	20250407	165200	478023990	9690	9690	9690	9690	0
141	20250407	165100	478023990	9690	9690	9690	9690	0
142	20250407	165000	478023990	9690	9690	9690	9690	0
143	20250407	164900	478023990	9690	9690	9690	9690	0
144	20250407	164800	478023990	9690	9690	9690	9690	0
145	20250407	164700	478023990	9690	9690	9690	9690	0
146	20250407	164600	478023990	9690	9690	9690	9690	0
147	20250407	164500	478023990	9690	9690	9690	9690	0
148	20250407	164400	478023990	9690	9690	9690	9690	0
149	20250407	164300	478023990	9690	9690	9690	9690	0
150	20250407	164200	478023990	9690	9690	9690	9690	0
151	20250407	164100	478023990	9690	9690	9690	9690	0
152	20250407	164000	478023990	9690	9690	9690	9690	118
153	20250407	163900	478023990	9690	9690	9690	9690	0
154	20250407	163800	478023990	9690	9690	9690	9690	0
155	20250407	163700	478023990	9690	9690	9690	9690	0
156	20250407	163600	478023990	9690	9690	9690	9690	0
157	20250407	163500	478023990	9690	9690	9690	9690	0
158	20250407	163400	478023990	9690	9690	9690	9690	0
159	20250407	163300	478023990	9690	9690	9690	9690	0
160	20250407	163200	478023990	9690	9690	9690	9690	0
161	20250407	163100	478023990	9690	9690	9690	9690	0
162	20250407	163000	478023990	9690	9690	9690	9690	0
163	20250407	162900	478023990	9690	9690	9690	9690	0
164	20250407	162800	478023990	9690	9690	9690	9690	0
165	20250407	162700	478023990	9690	9690	9690	9690	0
166	20250407	162600	478023990	9690	9690	9690	9690	0
167	20250407	162500	478023990	9690	9690	9690	9690	0
168	20250407	162400	478023990	9690	9690	9690	9690	0
169	20250407	162300	478023990	9690	9690	9690	9690	0
170	20250407	162200	478023990	9690	9690	9690	9690	0
171	20250407	162100	478023990	9690	9690	9690	9690	0
172	20250407	162000	478023990	9690	9690	9690	9690	0
173	20250407	161900	478023990	9690	9690	9690	9690	0
174	20250407	161800	478023990	9690	9690	9690	9690	0
175	20250407	161700	478023990	9690	9690	9690	9690	0
176	20250407	161600	478023990	9690	9690	9690	9690	0
177	20250407	161500	478023990	9690	9690	9690	9690	0
178	20250407	161400	478023990	9690	9690	9690	9690	0
179	20250407	161300	478023990	9690	9690	9690	9690	0
180	20250407	161200	478023990	9690	9690	9690	9690	0
181	20250407	161100	478023990	9690	9690	9690	9690	0
182	20250407	161000	478023990	9690	9690	9690	9690	118
183	20250407	160900	478023990	9690	9690	9690	9690	0
184	20250407	160800	478023990	9690	9690	9690	9690	0
185	20250407	160700	478023990	9690	9690	9690	9690	0
186	20250407	160600	478023990	9690	9690	9690	9690	0
187	20250407	160500	478023990	9690	9690	9690	9690	0
188	20250407	160400	478023990	9690	9690	9690	9690	0
189	20250407	160300	478023990	9690	9690	9690	9690	0
190	20250407	160200	478023990	9690	9690	9690	9690	0
191	20250407	160100	478023990	9690	9690	9690	9690	0
192	20250407	160000	478023990	9690	9690	9690	9690	0
193	20250407	155900	478023990	9690	9690	9690	9690	0
194	20250407	155800	478023990	9690	9690	9690	9690	0
195	20250407	155700	478023990	9690	9690	9690	9690	0
196	20250407	155600	478023990	9690	9690	9690	9690	0
197	20250407	155500	478023990	9690	9690	9690	9690	0
198	20250407	155400	478023990	9690	9690	9690	9690	0
199	20250407	155300	478023990	9690	9690	9690	9690	0
200	20250407	155200	478023990	9690	9690	9690	9690	0
201	20250407	155100	478023990	9690	9690	9690	9690	0
202	20250407	155000	478023990	9690	9690	9690	9690	0
203	20250407	154900	478023990	9690	9690	9690	9690	0
204	20250407	154800	478023990	9690	9690	9690	9690	0
205	20250407	154700	478023990	9690	9690	9690	9690	0
206	20250407	154600	478023990	9690	9690	9690	9690	0
207	20250407	154500	478023990	9690	9690	9690	9690	0
208	20250407	154400	478023990	9690	9690	9690	9690	0
209	20250407	154300	478023990	9690	9690	9690	9690	0
210	20250407	154200	478023990	9690	9690	9690	9690	0
211	20250407	154100	478023990	9690	9690	9690	9690	0
212	20250407	154000	478023990	9690	9690	9690	9690	118
213	20250407	153900	478023990	9690	9690	9690	9690	0
214	20250407	153800	478023990	9690	9690	9690	9690	0
215	20250407	153700	478023990	9690	9690	9690	9690	0
216	20250407	153600	478023990	9690	9690	9690	9690	0
217	20250407	153500	478023990	9690	9690	9690	9690	0
218	20250407	153400	478023990	9690	9690	9690	9690	0
219	20250407	153300	478023990	9690	9690	9690	9690	0
220	20250407	153200	478023990	9690	9690	9690	9690	0
221	20250407	153100	478023990	9690	9690	9690	9690	0
222	20250407	153000	478023990	9690	9690	9690	9690	118
223	20250407	152900	476880570	9700	9700	9700	9700	0
224	20250407	152800	476880570	9700	9700	9700	9700	0
225	20250407	152700	476880570	9700	9700	9700	9700	0
226	20250407	152600	476880570	9700	9700	9700	9700	0
227	20250407	152500	476880570	9700	9700	9700	9700	0
228	20250407	152400	476880570	9700	9700	9700	9700	0
229	20250407	152300	476880570	9700	9700	9700	9700	0
230	20250407	152200	476880570	9700	9700	9700	9700	0
231	20250407	152100	476880570	9700	9700	9700	9700	0
232	20250407	152000	476880570	9700	9700	9700	9700	0
233	20250407	151900	476880570	9700	9700	9700	9700	94
234	20250407	151800	475968770	9700	9710	9710	9700	202
235	20250407	151700	474008860	9700	9700	9700	9700	76
236	20250407	151600	473271660	9710	9700	9710	9700	1058
237	20250407	151500	463008960	9700	9700	9700	9700	267
238	20250407	151400	460419060	9710	9710	9710	9710	56
239	20250407	151300	459875300	9710	9710	9710	9710	100
240	20250407	151200	458904300	9710	9710	9710	9710	100
241	20250407	151100	457933300	9700	9700	9700	9700	32
242	20250407	151000	457622900	9700	9690	9700	9690	105
243	20250407	150900	456605010	9690	9690	9690	9690	0
244	20250407	150800	456605010	9690	9690	9690	9690	37
245	20250407	150700	456246480	9680	9680	9680	9680	31
246	20250407	150600	455946400	9690	9690	9690	9690	0
247	20250407	150500	455946400	9690	9690	9690	9690	37
248	20250407	150400	455587870	9690	9700	9700	9690	591
249	20250407	150300	449855470	9710	9710	9710	9710	227
250	20250407	150200	447651300	9710	9710	9710	9710	0
251	20250407	150100	447651300	9710	9720	9720	9710	62
252	20250407	150000	447049270	9720	9710	9720	9710	46
253	20250407	145900	446602470	9710	9710	9710	9710	0
254	20250407	145800	446602470	9710	9710	9720	9710	135
255	20250407	145700	445291120	9720	9710	9720	9710	220
256	20250407	145600	443153920	9710	9720	9720	9710	32
257	20250407	145500	442842890	9720	9720	9720	9720	100
258	20250407	145400	441870890	9720	9720	9720	9720	91
259	20250407	145300	440986370	9720	9720	9720	9710	66
260	20250407	145200	440344990	9720	9720	9720	9720	0
261	20250407	145100	440344990	9720	9730	9730	9720	60
262	20250407	145000	439761500	9730	9730	9730	9730	6
263	20250407	144900	439703120	9730	9710	9730	9710	57
264	20250407	144800	439149350	9720	9720	9720	9720	21
265	20250407	144700	438945230	9710	9710	9710	9710	0
266	20250407	144600	438945230	9710	9710	9710	9710	63
267	20250407	144500	438333500	9710	9710	9710	9710	0
268	20250407	144400	438333500	9710	9710	9710	9710	0
269	20250407	144300	438333500	9710	9710	9710	9710	58
270	20250407	144200	437770320	9720	9720	9720	9720	5
271	20250407	144100	437721720	9720	9720	9720	9720	27
272	20250407	144000	437459280	9720	9720	9720	9720	14
273	20250407	143900	437323200	9740	9710	9740	9710	65
274	20250407	143800	436692000	9710	9710	9710	9710	0
275	20250407	143700	436692000	9710	9710	9710	9710	0
276	20250407	143600	436692000	9710	9710	9710	9710	62
277	20250407	143500	436089980	9710	9710	9710	9710	8
278	20250407	143400	436012300	9710	9710	9710	9710	180
279	20250407	143300	434264500	9730	9730	9730	9730	24
280	20250407	143200	434030980	9730	9720	9730	9720	37
281	20250407	143100	433671280	9730	9740	9740	9730	159
282	20250407	143000	432123050	9740	9720	9740	9720	76
283	20250407	142900	431384180	9710	9710	9710	9710	0
284	20250407	142800	431384180	9710	9720	9720	9710	33
285	20250407	142700	431063440	9720	9730	9730	9720	170
286	20250407	142600	429411020	9720	9720	9720	9720	63
287	20250407	142500	428798660	9720	9720	9720	9720	0
288	20250407	142400	428798660	9720	9720	9720	9720	0
289	20250407	142300	428798660	9720	9710	9720	9710	146
290	20250407	142200	427380230	9720	9720	9720	9720	10
291	20250407	142100	427283030	9750	9750	9750	9750	15
292	20250407	142000	427136780	9740	9720	9740	9720	206
293	20250407	141900	425130720	9720	9720	9730	9720	25
294	20250407	141800	424887680	9710	9710	9710	9710	1507
295	20250407	141700	410254710	9710	9710	9710	9710	2000
296	20250407	141600	390834710	9730	9740	9740	9710	8332
297	20250407	141500	309930260	9720	9720	9720	9720	63
298	20250407	141400	309317900	9730	9730	9730	9730	0
299	20250407	141300	309317900	9730	9730	9730	9730	0
300	20250407	141200	309317900	9730	9740	9740	9730	41
301	20250407	141100	308918870	9760	9740	9760	9740	308
302	20250407	141000	305913620	9760	9720	9760	9720	76
303	20250407	140900	305173520	9710	9720	9720	9710	165
304	20250407	140800	303570760	9720	9720	9720	9720	31
305	20250407	140700	303269440	9710	9710	9710	9710	31
306	20250407	140600	302968430	9720	9720	9720	9720	0
307	20250407	140500	302968430	9720	9720	9720	9720	0
308	20250407	140400	302968430	9720	9710	9720	9710	63
309	20250407	140300	302356380	9710	9710	9710	9710	0
310	20250407	140200	302356380	9710	9710	9710	9710	31
311	20250407	140100	302055370	9750	9730	9750	9730	46
312	20250407	140000	301607610	9710	9710	9710	9710	63
313	20250407	135900	300995880	9710	9710	9710	9710	0
314	20250407	135800	300995880	9710	9710	9710	9710	4
315	20250407	135700	300957040	9710	9710	9710	9710	55
316	20250407	135600	300422990	9720	9720	9720	9720	5
317	20250407	135500	300374390	9720	9720	9720	9720	3
318	20250407	135400	300345230	9710	9710	9710	9710	83
319	20250407	135300	299539300	9720	9720	9720	9720	11
320	20250407	135200	299432380	9750	9750	9750	9750	0
321	20250407	135100	299432380	9750	9730	9750	9730	46
322	20250407	135000	298984600	9720	9720	9720	9720	0
323	20250407	134900	298984600	9720	9720	9720	9720	0
324	20250407	134800	298984600	9720	9710	9720	9710	63
325	20250407	134700	298372550	9720	9720	9720	9720	0
326	20250407	134600	298372550	9720	9710	9720	9710	63
327	20250407	134500	297760510	9710	9710	9710	9710	0
328	20250407	134400	297760510	9710	9710	9710	9710	62
329	20250407	134300	297158490	9740	9740	9740	9740	1
330	20250407	134200	297148750	9740	9740	9740	9740	1
331	20250407	134100	297139010	9740	9720	9740	9720	66
332	20250407	134000	296496940	9710	9710	9710	9710	31
333	20250407	133900	296195930	9720	9710	9720	9710	37
334	20250407	133800	295836600	9710	9710	9710	9710	0
335	20250407	133700	295836600	9710	9710	9710	9710	32
336	20250407	133600	295525880	9710	9710	9710	9710	93
337	20250407	133500	294622850	9720	9720	9720	9720	16
338	20250407	133400	294467330	9730	9730	9730	9730	1
339	20250407	133300	294457600	9730	9730	9730	9730	31
340	20250407	133200	294155970	9800	9800	9800	9800	0
341	20250407	133100	294155970	9800	9760	9800	9760	46
342	20250407	133000	293705750	9730	9730	9730	9730	33
343	20250407	132900	293384660	9740	9730	9740	9730	61
344	20250407	132800	292790830	9730	9730	9730	9730	0
345	20250407	132700	292790830	9730	9730	9730	9730	32
346	20250407	132600	292479470	9730	9730	9730	9730	31
347	20250407	132500	292177840	9730	9730	9730	9730	31
348	20250407	132400	291876210	9800	9800	9800	9800	0
349	20250407	132300	291876210	9800	9740	9800	9740	92
350	20250407	132200	290977090	9740	9740	9740	9740	6
351	20250407	132100	290918650	9730	9730	9730	9730	0
352	20250407	132000	290918650	9730	9730	9730	9730	63
353	20250407	131900	290305660	9730	9730	9730	9730	1
354	20250407	131800	290295930	9730	9730	9730	9730	72
355	20250407	131700	289595370	9730	9730	9730	9730	0
356	20250407	131600	289595370	9730	9730	9730	9730	0
357	20250407	131500	289595370	9730	9730	9730	9730	63
358	20250407	131400	288982380	9730	9730	9730	9730	0
359	20250407	131300	288982380	9730	9730	9730	9730	33
360	20250407	131200	288661290	9740	9740	9740	9740	0
361	20250407	131100	288661290	9740	9740	9740	9740	63
362	20250407	131000	288047670	9730	9730	9730	9730	0
363	20250407	130900	288047670	9730	9730	9730	9730	11
364	20250407	130800	287940640	9760	9760	9760	9760	34
365	20250407	130700	287608800	9740	9740	9740	9740	32
366	20250407	130600	287297120	9730	9730	9730	9730	15
367	20250407	130500	287151170	9750	9730	9750	9730	35
368	20250407	130400	286810300	9730	9740	9740	9730	63
369	20250407	130300	286196990	9730	9730	9730	9730	0
370	20250407	130200	286196990	9730	9730	9730	9730	0
371	20250407	130100	286196990	9730	9730	9740	9730	1704
372	20250407	130000	269616760	9730	9730	9730	9730	0
373	20250407	125900	269616760	9730	9730	9730	9730	0
374	20250407	125800	269616760	9730	9730	9730	9730	63
375	20250407	125700	269003770	9740	9740	9740	9740	31
376	20250407	125600	268701830	9740	9740	9740	9740	0
377	20250407	125500	268701830	9740	9740	9740	9740	0
378	20250407	125400	268701830	9740	9750	9750	9740	63
379	20250407	125300	268087900	9750	9750	9750	9750	0
380	20250407	125200	268087900	9750	9750	9750	9750	0
381	20250407	125100	268087900	9750	9750	9750	9750	31
382	20250407	125000	267785650	9740	9740	9740	9740	31
383	20250407	124900	267483710	9740	9740	9740	9740	0
384	20250407	124800	267483710	9740	9740	9740	9740	32
385	20250407	124700	267172030	9740	9720	9740	9720	33
386	20250407	124600	266851230	9720	9720	9720	9720	31
387	20250407	124500	266549910	9710	9710	9710	9710	31
388	20250407	124400	266248900	9730	9730	9730	9730	1
389	20250407	124300	266239170	9720	9720	9720	9720	31
390	20250407	124200	265937850	9710	9710	9710	9710	0
391	20250407	124100	265937850	9710	9710	9710	9710	63
392	20250407	124000	265326120	9710	9710	9710	9710	41
393	20250407	123900	264928010	9710	9710	9710	9710	45
394	20250407	123800	264491060	9710	9710	9710	9710	100
395	20250407	123700	263520060	9710	9720	9720	9710	151
396	20250407	123600	262053390	9730	9730	9730	9730	28
397	20250407	123500	261780950	9740	9740	9740	9740	91
398	20250407	123400	260894610	9740	9740	9740	9740	31
399	20250407	123300	260592670	9740	9740	9740	9740	44
400	20250407	123200	260164110	9740	9740	9740	9740	1
401	20250407	123100	260154370	9750	9750	9750	9750	19
402	20250407	123000	259969120	9750	9750	9750	9750	63
403	20250407	122900	259354870	9770	9770	9770	9770	0
404	20250407	122800	259354870	9770	9770	9770	9770	1
405	20250407	122700	259345100	9750	9750	9750	9750	31
406	20250407	122600	259042850	9750	9750	9750	9750	32
407	20250407	122500	258730850	9750	9750	9750	9750	0
408	20250407	122400	258730850	9750	9750	9750	9750	62
409	20250407	122300	258126350	9750	9750	9750	9750	0
410	20250407	122200	258126350	9750	9750	9750	9750	63
411	20250407	122100	257512100	9750	9750	9750	9750	0
412	20250407	122000	257512100	9750	9750	9750	9750	0
413	20250407	121900	257512100	9750	9750	9750	9750	63
414	20250407	121800	256897850	9750	9750	9750	9750	0
415	20250407	121700	256897850	9750	9750	9750	9750	1
416	20250407	121600	256888100	9750	9760	9760	9750	63
417	20250407	121500	256273550	9750	9750	9750	9750	0
418	20250407	121400	256273550	9750	9750	9750	9750	0
419	20250407	121300	256273550	9750	9760	9760	9750	88
420	20250407	121200	255415050	9760	9760	9760	9760	6
421	20250407	121100	255356490	9760	9760	9760	9760	0
422	20250407	121000	255356490	9760	9760	9760	9760	0
423	20250407	120900	255356490	9760	9760	9760	9760	62
424	20250407	120800	254751370	9750	9750	9750	9750	32
425	20250407	120700	254439370	9750	9750	9750	9750	0
426	20250407	120600	254439370	9750	9750	9750	9750	31
427	20250407	120500	254137120	9750	9750	9750	9750	32
428	20250407	120400	253825120	9800	9800	9800	9800	2
429	20250407	120300	253805520	9780	9780	9780	9780	244
430	20250407	120200	251419200	9780	9780	9780	9780	31
431	20250407	120100	251116020	9790	9790	9790	9790	240
432	20250407	120000	248766420	9790	9760	9790	9760	48
433	20250407	115900	248297570	9760	9760	9760	9760	3
434	20250407	115800	248268290	9750	9750	9750	9750	62
435	20250407	115700	247663790	9750	9750	9750	9750	0
436	20250407	115600	247663790	9750	9760	9760	9750	941
437	20250407	115500	238480010	9770	9770	9770	9770	25
438	20250407	115400	238235760	9770	9770	9770	9770	32
439	20250407	115300	237923120	9770	9770	9770	9770	0
440	20250407	115200	237923120	9770	9770	9770	9770	31
441	20250407	115100	237620250	9800	9800	9800	9800	0
442	20250407	115000	237620250	9800	9800	9800	9800	36
443	20250407	114900	237267450	9770	9770	9770	9770	32
444	20250407	114800	236954810	9800	9800	9800	9800	0
445	20250407	114700	236954810	9800	9790	9800	9790	62
446	20250407	114600	236347520	9790	9790	9790	9790	0
447	20250407	114500	236347520	9790	9790	9790	9790	32
448	20250407	114400	236034240	9790	9790	9790	9790	31
449	20250407	114300	235730750	9850	9850	9850	9850	0
450	20250407	114200	235730750	9850	9850	9850	9850	0
451	20250407	114100	235730750	9850	9840	9850	9840	225
452	20250407	114000	233514930	9850	9840	9850	9780	635
453	20250407	113900	227267490	9780	9770	9780	9770	6
454	20250407	113800	227208840	9760	9760	9760	9760	31
455	20250407	113700	226906280	9760	9760	9760	9760	32
456	20250407	113600	226593960	9760	9760	9760	9760	0
457	20250407	113500	226593960	9760	9760	9760	9760	65
458	20250407	113400	225959560	9750	9750	9750	9750	4
459	20250407	113300	225920560	9770	9770	9770	9770	28
460	20250407	113200	225647000	9770	9770	9770	9770	0
461	20250407	113100	225647000	9770	9750	9770	9750	64
462	20250407	113000	225022980	9770	9760	9770	9760	36
463	20250407	112900	224671570	9750	9750	9750	9750	0
464	20250407	112800	224671570	9750	9750	9750	9750	31
465	20250407	112700	224369320	9760	9760	9760	9760	0
466	20250407	112600	224369320	9760	9750	9760	9750	317
467	20250407	112500	221278380	9750	9750	9750	9750	33
468	20250407	112400	220956630	9750	9760	9760	9750	361
469	20250407	112300	217436860	9770	9780	9780	9770	274
470	20250407	112200	214759180	9780	9780	9780	9780	0
471	20250407	112100	214759180	9780	9780	9780	9780	31
472	20250407	112000	214456000	9840	9810	9840	9810	37
473	20250407	111900	214092070	9790	9790	9790	9790	31
474	20250407	111800	213788580	9770	9770	9770	9770	0
475	20250407	111700	213788580	9770	9760	9770	9750	232
476	20250407	111600	211525930	9760	9770	9770	9760	131
477	20250407	111500	210247060	9770	9770	9770	9770	32
478	20250407	111400	209934420	9750	9780	9780	9750	32
479	20250407	111300	209622390	9780	9780	9780	9780	0
480	20250407	111200	209622390	9780	9780	9780	9780	66
481	20250407	111100	208976910	9780	9780	9780	9780	6
482	20250407	111000	208918230	9780	9790	9810	9750	149
483	20250407	110900	207462230	9760	9760	9760	9760	131
484	20250407	110800	206183670	9810	9810	9810	9810	0
485	20250407	110700	206183670	9810	9820	9820	9760	235
486	20250407	110600	203877920	9770	9860	9860	9770	132
487	20250407	110500	202579190	9870	9870	9870	9870	0
488	20250407	110400	202579190	9870	9860	9870	9860	23
489	20250407	110300	202352350	9850	9840	9850	9840	47
490	20250407	110200	201889420	9830	9790	9830	9790	78
491	20250407	110100	201124480	9800	9830	9840	9800	134
492	20250407	110000	199809740	9810	9850	9860	9810	60
493	20250407	105900	199219420	9840	9860	9860	9840	104
494	20250407	105800	198194040	9850	9860	9860	9850	70
495	20250407	105700	197504180	9860	9860	9860	9860	64
496	20250407	105600	196873140	9870	9870	9870	9870	102
497	20250407	105500	195866400	9860	9840	9860	9840	95
498	20250407	105400	194930770	9850	9850	9850	9850	0
499	20250407	105300	194930770	9850	9850	9850	9850	12
500	20250407	105200	194812570	9840	9840	9840	9840	162
501	20250407	105100	193218490	9840	9840	9840	9840	31
502	20250407	105000	192913450	9850	9840	9850	9840	38
503	20250407	104900	192539250	9850	9850	9850	9850	103
504	20250407	104800	191524700	9850	9850	9850	9850	0
505	20250407	104700	191524700	9850	9850	9850	9850	100
506	20250407	104600	190539700	9850	9850	9850	9850	100
507	20250407	104500	189554700	9840	9850	9850	9840	1121
508	20250407	104400	178513850	9790	9810	9830	9790	482
509	20250407	104300	173784250	9800	9800	9800	9800	23
510	20250407	104200	173558850	9780	9750	9780	9750	394
511	20250407	104100	169706490	9790	9790	9790	9790	0
512	20250407	104000	169706490	9790	9750	9790	9750	115
513	20250407	103900	168583400	9730	9750	9750	9730	39
514	20250407	103800	168203690	9760	9760	9760	9760	12
515	20250407	103700	168086570	9760	9760	9760	9760	32
516	20250407	103600	167774250	9770	9720	9770	9720	797
517	20250407	103500	160001010	9710	9670	9710	9670	93
518	20250407	103400	159100230	9670	9670	9670	9670	32
519	20250407	103300	158790790	9670	9670	9670	9670	0
520	20250407	103200	158790790	9670	9670	9670	9670	31
521	20250407	103100	158491020	9670	9670	9670	9670	1
522	20250407	103000	158481350	9740	9670	9740	9660	74
523	20250407	102900	157765100	9670	9660	9670	9660	27
524	20250407	102800	157504110	9650	9650	9650	9650	42
525	20250407	102700	157098810	9650	9660	9660	9650	71
526	20250407	102600	156413560	9650	9650	9650	9650	42
527	20250407	102500	156008260	9650	9650	9650	9650	37
528	20250407	102400	155651210	9650	9640	9650	9640	14
529	20250407	102300	155516140	9630	9630	9630	9630	31
530	20250407	102200	155217610	9640	9630	9640	9630	38
531	20250407	102100	154851610	9610	9610	9610	9610	0
532	20250407	102000	154851610	9610	9600	9610	9600	57
533	20250407	101900	154304100	9620	9620	9620	9620	5
534	20250407	101800	154256000	9600	9600	9600	9600	32
535	20250407	101700	153948800	9630	9610	9630	9610	46
536	20250407	101600	153506540	9600	9600	9610	9600	94
537	20250407	101500	152604090	9620	9620	9620	9620	1
538	20250407	101400	152594470	9600	9640	9640	9600	271
539	20250407	101300	149992790	9600	9600	9600	9600	0
540	20250407	101200	149992790	9600	9580	9600	9580	22
541	20250407	101100	149781750	9560	9540	9560	9540	63
542	20250407	101000	149180110	9550	9550	9550	9550	0
543	20250407	100900	149180110	9550	9540	9550	9540	57
544	20250407	100800	148636020	9560	9560	9560	9560	5
545	20250407	100700	148588220	9570	9570	9570	9570	1
546	20250407	100600	148578650	9570	9540	9570	9540	95
547	20250407	100500	147671480	9530	9530	9530	9530	200
548	20250407	100400	145765480	9530	9530	9530	9490	440
549	20250407	100300	141584020	9510	9510	9510	9510	0
550	20250407	100200	141584020	9510	9490	9510	9490	62
551	20250407	100100	140995020	9490	9490	9490	9490	1
552	20250407	100000	140985530	9500	9510	9510	9500	232
553	20250407	095900	138781020	9510	9510	9510	9510	10
554	20250407	095800	138685920	9500	9500	9500	9500	200
555	20250407	095700	136785920	9500	9500	9500	9500	62
556	20250407	095600	136196920	9500	9500	9500	9500	0
557	20250407	095500	136196920	9500	9500	9500	9500	53
558	20250407	095400	135693420	9510	9510	9510	9510	0
559	20250407	095300	135693420	9510	9510	9510	9510	10
560	20250407	095200	135598320	9500	9500	9500	9500	63
561	20250407	095100	134999820	9520	9520	9520	9520	0
562	20250407	095000	134999820	9520	9520	9520	9520	0
563	20250407	094900	134999820	9520	9500	9520	9500	43
564	20250407	094800	134591120	9500	9500	9510	9500	102
565	20250407	094700	133621740	9500	9510	9510	9500	2511
566	20250407	094600	109766980	9510	9510	9510	9510	25
567	20250407	094500	109529230	9510	9510	9510	9500	847
568	20250407	094400	101474890	9510	9510	9510	9510	33
569	20250407	094300	101161060	9520	9520	9520	9520	156
570	20250407	094200	99675940	9510	9490	9510	9490	198
571	20250407	094100	97795390	9500	9520	9520	9500	485
572	20250407	094000	93185890	9520	9530	9530	9520	4
573	20250407	093900	93147780	9520	9520	9520	9520	32
574	20250407	093800	92843140	9530	9530	9530	9510	1001
575	20250407	093700	83320940	9520	9520	9520	9520	29
576	20250407	093600	83044860	9520	9540	9540	9520	218
577	20250407	093500	80967310	9530	9530	9530	9530	4
578	20250407	093400	80929190	9540	9550	9550	9540	150
579	20250407	093300	79497600	9550	9550	9550	9550	271
580	20250407	093200	76909550	9550	9550	9550	9550	6
581	20250407	093100	76852250	9560	9570	9570	9560	99
582	20250407	093000	75905560	9570	9570	9570	9570	61
583	20250407	092900	75321790	9570	9560	9570	9560	34
584	20250407	092800	74996720	9570	9570	9580	9570	294
585	20250407	092700	72182140	9580	9580	9580	9580	29
586	20250407	092600	71904320	9580	9580	9580	9580	40
587	20250407	092500	71521120	9580	9580	9580	9580	60
588	20250407	092400	70946320	9590	9610	9610	9590	963
589	20250407	092300	61701530	9610	9610	9610	9610	8
590	20250407	092200	61624650	9620	9640	9640	9610	151
591	20250407	092100	60173000	9640	9640	9650	9610	573
592	20250407	092000	54645170	9620	9670	9670	9620	1144
593	20250407	091900	43605040	9740	9740	9740	9740	0
594	20250407	091800	43605040	9740	9740	9740	9740	0
595	20250407	091700	43605040	9740	9740	9740	9740	0
596	20250407	091600	43605040	9740	9740	9740	9740	0
597	20250407	091500	43605040	9740	9740	9740	9740	5
598	20250407	091400	43556340	9720	9720	9730	9720	53
599	20250407	091300	43041150	9720	9720	9720	9720	50
600	20250407	091200	42555150	9640	9640	9640	9640	1
601	20250407	091100	42545510	9650	9670	9720	9650	602
602	20250407	091000	36733830	9720	9720	9720	9720	0
603	20250407	090900	36733830	9720	9710	9720	9680	129
604	20250407	090800	35483920	9720	9720	9720	9720	1
605	20250407	090700	35474200	9720	9720	9720	9720	11
606	20250407	090600	35367280	9690	9760	9770	9690	854
607	20250407	090500	27071480	9730	9740	9740	9730	320
608	20250407	090400	23955790	9740	9780	9790	9740	989
609	20250407	090300	14306280	9780	9820	9820	9780	561
610	20250407	090200	8812230	9830	9930	9930	9830	616
611	20250407	090100	2736650	9930	9970	9970	9930	80
612	20250407	090000	1940650	9970	10060	10060	9970	194