KissMeData/016740/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	184600	271799687	2910	2910	2910	2910	1008
3	20250407	184500	271799687	2910	2910	2910	2910	0
4	20250407	184400	271799687	2910	2910	2910	2910	0
5	20250407	184300	271799687	2910	2910	2910	2910	0
6	20250407	184200	271799687	2910	2910	2910	2910	0
7	20250407	184100	271799687	2910	2910	2910	2910	0
8	20250407	184000	271799687	2910	2910	2910	2910	0
9	20250407	183900	271799687	2910	2910	2910	2910	0
10	20250407	183800	271799687	2910	2910	2910	2910	0
11	20250407	183700	271799687	2910	2910	2910	2910	0
12	20250407	183600	271799687	2910	2910	2910	2910	0
13	20250407	183500	271799687	2910	2910	2910	2910	0
14	20250407	183400	271799687	2910	2910	2910	2910	0
15	20250407	183300	271799687	2910	2910	2910	2910	0
16	20250407	183200	271799687	2910	2910	2910	2910	0
17	20250407	183100	271799687	2910	2910	2910	2910	0
18	20250407	183000	271799687	2910	2910	2910	2910	0
19	20250407	182900	271799687	2910	2910	2910	2910	0
20	20250407	182800	271799687	2910	2910	2910	2910	0
21	20250407	182700	271799687	2910	2910	2910	2910	0
22	20250407	182600	271799687	2910	2910	2910	2910	0
23	20250407	182500	271799687	2910	2910	2910	2910	0
24	20250407	182400	271799687	2910	2910	2910	2910	0
25	20250407	182300	271799687	2910	2910	2910	2910	0
26	20250407	182200	271799687	2910	2910	2910	2910	0
27	20250407	182100	271799687	2910	2910	2910	2910	0
28	20250407	182000	271799687	2910	2910	2910	2910	0
29	20250407	181900	271799687	2910	2910	2910	2910	0
30	20250407	181800	271799687	2910	2910	2910	2910	0
31	20250407	181700	271799687	2910	2910	2910	2910	0
32	20250407	181600	271799687	2910	2910	2910	2910	1008
33	20250407	181500	271799687	2910	2910	2910	2910	0
34	20250407	181400	271799687	2910	2910	2910	2910	0
35	20250407	181300	271799687	2910	2910	2910	2910	0
36	20250407	181200	271799687	2910	2910	2910	2910	0
37	20250407	181100	271799687	2910	2910	2910	2910	0
38	20250407	181000	271799687	2910	2910	2910	2910	0
39	20250407	180900	271799687	2910	2910	2910	2910	0
40	20250407	180800	271799687	2910	2910	2910	2910	0
41	20250407	180700	271799687	2910	2910	2910	2910	0
42	20250407	180600	271799687	2910	2910	2910	2910	0
43	20250407	180500	271799687	2910	2910	2910	2910	0
44	20250407	180400	271799687	2910	2910	2910	2910	0
45	20250407	180300	271799687	2910	2910	2910	2910	0
46	20250407	180200	271799687	2910	2910	2910	2910	0
47	20250407	180100	271799687	2910	2910	2910	2910	0
48	20250407	180000	271799687	2910	2910	2910	2910	0
49	20250407	175900	271799687	2910	2910	2910	2910	0
50	20250407	175800	271799687	2910	2910	2910	2910	0
51	20250407	175700	271799687	2910	2910	2910	2910	0
52	20250407	175600	271799687	2910	2910	2910	2910	0
53	20250407	175500	271799687	2910	2910	2910	2910	0
54	20250407	175400	271799687	2910	2910	2910	2910	0
55	20250407	175300	271799687	2910	2910	2910	2910	0
56	20250407	175200	271799687	2910	2910	2910	2910	0
57	20250407	175100	271799687	2910	2910	2910	2910	0
58	20250407	175000	271799687	2910	2910	2910	2910	0
59	20250407	174900	271799687	2910	2910	2910	2910	0
60	20250407	174800	271799687	2910	2910	2910	2910	0
61	20250407	174700	271799687	2910	2910	2910	2910	0
62	20250407	174600	271799687	2910	2910	2910	2910	1008
63	20250407	174500	271799687	2910	2910	2910	2910	0
64	20250407	174400	271799687	2910	2910	2910	2910	0
65	20250407	174300	271799687	2910	2910	2910	2910	0
66	20250407	174200	271799687	2910	2910	2910	2910	0
67	20250407	174100	271799687	2910	2910	2910	2910	0
68	20250407	174000	271799687	2910	2910	2910	2910	0
69	20250407	173900	271799687	2910	2910	2910	2910	0
70	20250407	173800	271799687	2910	2910	2910	2910	0
71	20250407	173700	271799687	2910	2910	2910	2910	0
72	20250407	173600	271799687	2910	2910	2910	2910	0
73	20250407	173500	271799687	2910	2910	2910	2910	0
74	20250407	173400	271799687	2910	2910	2910	2910	0
75	20250407	173300	271799687	2910	2910	2910	2910	0
76	20250407	173200	271799687	2910	2910	2910	2910	0
77	20250407	173100	271799687	2910	2910	2910	2910	0
78	20250407	173000	271799687	2910	2910	2910	2910	0
79	20250407	172900	271799687	2910	2910	2910	2910	0
80	20250407	172800	271799687	2910	2910	2910	2910	0
81	20250407	172700	271799687	2910	2910	2910	2910	0
82	20250407	172600	271799687	2910	2910	2910	2910	0
83	20250407	172500	271799687	2910	2910	2910	2910	0
84	20250407	172400	271799687	2910	2910	2910	2910	0
85	20250407	172300	271799687	2910	2910	2910	2910	0
86	20250407	172200	271799687	2910	2910	2910	2910	0
87	20250407	172100	271799687	2910	2910	2910	2910	0
88	20250407	172000	271799687	2910	2910	2910	2910	0
89	20250407	171900	271799687	2910	2910	2910	2910	0
90	20250407	171800	271799687	2910	2910	2910	2910	0
91	20250407	171700	271799687	2910	2910	2910	2910	0
92	20250407	171600	271799687	2910	2910	2910	2910	1008
93	20250407	171500	271799687	2910	2910	2910	2910	0
94	20250407	171400	271799687	2910	2910	2910	2910	0
95	20250407	171300	271799687	2910	2910	2910	2910	0
96	20250407	171200	271799687	2910	2910	2910	2910	0
97	20250407	171100	271799687	2910	2910	2910	2910	0
98	20250407	171000	271799687	2910	2910	2910	2910	0
99	20250407	170900	271799687	2910	2910	2910	2910	0
100	20250407	170800	271799687	2910	2910	2910	2910	0
101	20250407	170700	271799687	2910	2910	2910	2910	0
102	20250407	170600	271799687	2910	2910	2910	2910	0
103	20250407	170500	271799687	2910	2910	2910	2910	0
104	20250407	170400	271799687	2910	2910	2910	2910	0
105	20250407	170300	271799687	2910	2910	2910	2910	0
106	20250407	170200	271799687	2910	2910	2910	2910	0
107	20250407	170100	271799687	2910	2910	2910	2910	0
108	20250407	170000	271799687	2910	2910	2910	2910	0
109	20250407	165900	271799687	2910	2910	2910	2910	0
110	20250407	165800	271799687	2910	2910	2910	2910	0
111	20250407	165700	271799687	2910	2910	2910	2910	0
112	20250407	165600	271799687	2910	2910	2910	2910	0
113	20250407	165500	271799687	2910	2910	2910	2910	0
114	20250407	165400	271799687	2910	2910	2910	2910	0
115	20250407	165300	271799687	2910	2910	2910	2910	0
116	20250407	165200	271799687	2910	2910	2910	2910	0
117	20250407	165100	271799687	2910	2910	2910	2910	0
118	20250407	165000	271799687	2910	2910	2910	2910	0
119	20250407	164900	271799687	2910	2910	2910	2910	0
120	20250407	164800	271799687	2910	2910	2910	2910	0
121	20250407	164700	271799687	2910	2910	2910	2910	0
122	20250407	164600	271799687	2910	2910	2910	2910	1008
123	20250407	164500	271799687	2910	2910	2910	2910	0
124	20250407	164400	271799687	2910	2910	2910	2910	0
125	20250407	164300	271799687	2910	2910	2910	2910	0
126	20250407	164200	271799687	2910	2910	2910	2910	0
127	20250407	164100	271799687	2910	2910	2910	2910	0
128	20250407	164000	271799687	2910	2910	2910	2910	0
129	20250407	163900	271799687	2910	2910	2910	2910	0
130	20250407	163800	271799687	2910	2910	2910	2910	0
131	20250407	163700	271799687	2910	2910	2910	2910	0
132	20250407	163600	271799687	2910	2910	2910	2910	0
133	20250407	163500	271799687	2910	2910	2910	2910	0
134	20250407	163400	271799687	2910	2910	2910	2910	0
135	20250407	163300	271799687	2910	2910	2910	2910	0
136	20250407	163200	271799687	2910	2910	2910	2910	0
137	20250407	163100	271799687	2910	2910	2910	2910	0
138	20250407	163000	271799687	2910	2910	2910	2910	0
139	20250407	162900	271799687	2910	2910	2910	2910	0
140	20250407	162800	271799687	2910	2910	2910	2910	0
141	20250407	162700	271799687	2910	2910	2910	2910	0
142	20250407	162600	271799687	2910	2910	2910	2910	0
143	20250407	162500	271799687	2910	2910	2910	2910	0
144	20250407	162400	271799687	2910	2910	2910	2910	0
145	20250407	162300	271799687	2910	2910	2910	2910	0
146	20250407	162200	271799687	2910	2910	2910	2910	0
147	20250407	162100	271799687	2910	2910	2910	2910	0
148	20250407	162000	271799687	2910	2910	2910	2910	0
149	20250407	161900	271799687	2910	2910	2910	2910	0
150	20250407	161800	271799687	2910	2910	2910	2910	0
151	20250407	161700	271799687	2910	2910	2910	2910	0
152	20250407	161600	271799687	2910	2910	2910	2910	1008
153	20250407	161500	271799687	2910	2910	2910	2910	0
154	20250407	161400	271799687	2910	2910	2910	2910	0
155	20250407	161300	271799687	2910	2910	2910	2910	0
156	20250407	161200	271799687	2910	2910	2910	2910	0
157	20250407	161100	271799687	2910	2910	2910	2910	0
158	20250407	161000	271799687	2910	2910	2910	2910	0
159	20250407	160900	271799687	2910	2910	2910	2910	0
160	20250407	160800	271799687	2910	2910	2910	2910	0
161	20250407	160700	271799687	2910	2910	2910	2910	0
162	20250407	160600	271799687	2910	2910	2910	2910	0
163	20250407	160500	271799687	2910	2910	2910	2910	0
164	20250407	160400	271799687	2910	2910	2910	2910	0
165	20250407	160300	271799687	2910	2910	2910	2910	0
166	20250407	160200	271799687	2910	2910	2910	2910	0
167	20250407	160100	271799687	2910	2910	2910	2910	0
168	20250407	160000	271799687	2910	2910	2910	2910	0
169	20250407	155900	271799687	2910	2910	2910	2910	0
170	20250407	155800	271799687	2910	2910	2910	2910	0
171	20250407	155700	271799687	2910	2910	2910	2910	0
172	20250407	155600	271799687	2910	2910	2910	2910	0
173	20250407	155500	271799687	2910	2910	2910	2910	0
174	20250407	155400	271799687	2910	2910	2910	2910	0
175	20250407	155300	271799687	2910	2910	2910	2910	0
176	20250407	155200	271799687	2910	2910	2910	2910	0
177	20250407	155100	271799687	2910	2910	2910	2910	0
178	20250407	155000	271799687	2910	2910	2910	2910	0
179	20250407	154900	271799687	2910	2910	2910	2910	0
180	20250407	154800	271799687	2910	2910	2910	2910	0
181	20250407	154700	271799687	2910	2910	2910	2910	0
182	20250407	154600	271799687	2910	2910	2910	2910	1008
183	20250407	154500	271799687	2910	2910	2910	2910	0
184	20250407	154400	271799687	2910	2910	2910	2910	0
185	20250407	154300	271799687	2910	2910	2910	2910	0
186	20250407	154200	271799687	2910	2910	2910	2910	0
187	20250407	154100	271799687	2910	2910	2910	2910	0
188	20250407	154000	271799687	2910	2910	2910	2910	0
189	20250407	153900	271799687	2910	2910	2910	2910	0
190	20250407	153800	271799687	2910	2910	2910	2910	0
191	20250407	153700	271799687	2910	2910	2910	2910	0
192	20250407	153600	271799687	2910	2910	2910	2910	0
193	20250407	153500	271799687	2910	2910	2910	2910	0
194	20250407	153400	271799687	2910	2910	2910	2910	0
195	20250407	153300	271799687	2910	2910	2910	2910	0
196	20250407	153200	271799687	2910	2910	2910	2910	0
197	20250407	153100	271799687	2910	2910	2910	2910	0
198	20250407	153000	271799687	2910	2910	2910	2910	1008
199	20250407	152900	268866407	2910	2910	2910	2910	0
200	20250407	152800	268866407	2910	2910	2910	2910	0
201	20250407	152700	268866407	2910	2910	2910	2910	0
202	20250407	152600	268866407	2910	2910	2910	2910	0
203	20250407	152500	268866407	2910	2910	2910	2910	0
204	20250407	152400	268866407	2910	2910	2910	2910	0
205	20250407	152300	268866407	2910	2910	2910	2910	0
206	20250407	152200	268866407	2910	2910	2910	2910	0
207	20250407	152100	268866407	2910	2910	2910	2910	0
208	20250407	152000	268866407	2910	2910	2910	2910	0
209	20250407	151900	268866407	2910	2895	2910	2895	7
210	20250407	151800	268846127	2910	2910	2910	2910	1
211	20250407	151700	268843217	2895	2895	2895	2895	11
212	20250407	151600	268811372	2905	2905	2905	2905	0
213	20250407	151500	268811372	2905	2900	2905	2900	600
214	20250407	151400	267068822	2890	2890	2890	2890	0
215	20250407	151300	267068822	2890	2890	2890	2890	0
216	20250407	151200	267068822	2890	2890	2890	2890	1278
217	20250407	151100	263375402	2890	2895	2895	2890	2500
218	20250407	151000	256141707	2905	2905	2905	2905	13
219	20250407	150900	256103942	2910	2910	2910	2910	0
220	20250407	150800	256103942	2910	2910	2910	2910	0
221	20250407	150700	256103942	2910	2910	2910	2910	0
222	20250407	150600	256103942	2910	2910	2910	2910	0
223	20250407	150500	256103942	2910	2910	2910	2910	0
224	20250407	150400	256103942	2910	2910	2910	2910	0
225	20250407	150300	256103942	2910	2910	2910	2910	100
226	20250407	150200	255812942	2915	2915	2915	2915	0
227	20250407	150100	255812942	2915	2915	2915	2915	0
228	20250407	150000	255812942	2915	2915	2915	2915	0
229	20250407	145900	255812942	2915	2910	2915	2910	1000
230	20250407	145800	252898442	2915	2915	2915	2915	0
231	20250407	145700	252898442	2915	2915	2915	2915	0
232	20250407	145600	252898442	2915	2895	2915	2895	101
233	20250407	145500	252606027	2890	2890	2890	2890	819
234	20250407	145400	250239117	2890	2890	2890	2890	0
235	20250407	145300	250239117	2890	2900	2900	2890	638
236	20250407	145200	248391707	2900	2900	2900	2900	0
237	20250407	145100	248391707	2900	2900	2900	2900	41
238	20250407	145000	248272807	2900	2895	2900	2890	4001
239	20250407	144900	236709772	2900	2910	2910	2900	7325
240	20250407	144800	215459077	2915	2915	2915	2915	0
241	20250407	144700	215459077	2915	2915	2915	2915	0
242	20250407	144600	215459077	2915	2915	2915	2915	0
243	20250407	144500	215459077	2915	2915	2915	2915	0
244	20250407	144400	215459077	2915	2915	2915	2915	0
245	20250407	144300	215459077	2915	2915	2915	2915	0
246	20250407	144200	215459077	2915	2915	2915	2915	0
247	20250407	144100	215459077	2915	2915	2915	2915	0
248	20250407	144000	215459077	2915	2915	2915	2915	2269
249	20250407	143900	208844942	2915	2915	2915	2915	1
250	20250407	143800	208842027	2915	2915	2915	2915	1337
251	20250407	143700	204944672	2935	2935	2935	2935	0
252	20250407	143600	204944672	2935	2935	2935	2935	2
253	20250407	143500	204938802	2915	2915	2915	2915	0
254	20250407	143400	204938802	2915	2915	2915	2915	0
255	20250407	143300	204938802	2915	2915	2915	2915	0
256	20250407	143200	204938802	2915	2915	2915	2915	0
257	20250407	143100	204938802	2915	2915	2915	2915	0
258	20250407	143000	204938802	2915	2915	2915	2915	100
259	20250407	142900	204647302	2915	2915	2915	2915	0
260	20250407	142800	204647302	2915	2915	2915	2915	0
261	20250407	142700	204647302	2915	2915	2915	2915	0
262	20250407	142600	204647302	2915	2935	2935	2915	2
263	20250407	142500	204641452	2935	2935	2935	2935	0
264	20250407	142400	204641452	2935	2935	2935	2935	1
265	20250407	142300	204638517	2915	2915	2915	2915	0
266	20250407	142200	204638517	2915	2915	2915	2915	14
267	20250407	142100	204597707	2935	2935	2935	2935	0
268	20250407	142000	204597707	2935	2935	2935	2935	0
269	20250407	141900	204597707	2935	2935	2935	2935	0
270	20250407	141800	204597707	2935	2935	2935	2935	3
271	20250407	141700	204588902	2935	2935	2935	2935	4
272	20250407	141600	204577162	2935	2935	2935	2935	2
273	20250407	141500	204571292	2935	2935	2935	2935	1
274	20250407	141400	204568357	2935	2935	2935	2935	0
275	20250407	141300	204568357	2935	2935	2935	2935	17
276	20250407	141200	204518462	2920	2920	2920	2920	0
277	20250407	141100	204518462	2920	2935	2935	2920	1006
278	20250407	141000	201565942	2940	2940	2940	2940	0
279	20250407	140900	201565942	2940	2940	2940	2940	0
280	20250407	140800	201565942	2940	2940	2940	2940	0
281	20250407	140700	201565942	2940	2940	2940	2940	0
282	20250407	140600	201565942	2940	2940	2940	2940	0
283	20250407	140500	201565942	2940	2940	2940	2940	0
284	20250407	140400	201565942	2940	2940	2940	2940	0
285	20250407	140300	201565942	2940	2940	2940	2940	0
286	20250407	140200	201565942	2940	2940	2940	2940	0
287	20250407	140100	201565942	2940	2940	2940	2940	0
288	20250407	140000	201565942	2940	2940	2940	2940	0
289	20250407	135900	201565942	2940	2940	2940	2940	0
290	20250407	135800	201565942	2940	2940	2940	2940	50
291	20250407	135700	201418942	2940	2940	2940	2940	0
292	20250407	135600	201418942	2940	2940	2940	2940	0
293	20250407	135500	201418942	2940	2940	2940	2940	0
294	20250407	135400	201418942	2940	2940	2940	2940	0
295	20250407	135300	201418942	2940	2940	2940	2940	0
296	20250407	135200	201418942	2940	2940	2940	2940	0
297	20250407	135100	201418942	2940	2940	2940	2940	0
298	20250407	135000	201418942	2940	2940	2940	2940	0
299	20250407	134900	201418942	2940	2940	2940	2940	0
300	20250407	134800	201418942	2940	2940	2940	2940	4
301	20250407	134700	201407182	2915	2915	2915	2915	0
302	20250407	134600	201407182	2915	2915	2915	2915	0
303	20250407	134500	201407182	2915	2915	2915	2915	293
304	20250407	134400	200553087	2920	2920	2920	2920	0
305	20250407	134300	200553087	2920	2925	2925	2920	955
306	20250407	134200	197760387	2910	2910	2910	2910	0
307	20250407	134100	197760387	2910	2910	2910	2910	0
308	20250407	134000	197760387	2910	2910	2910	2910	0
309	20250407	133900	197760387	2910	2910	2910	2910	0
310	20250407	133800	197760387	2910	2910	2910	2910	0
311	20250407	133700	197760387	2910	2910	2910	2910	0
312	20250407	133600	197760387	2910	2910	2910	2910	0
313	20250407	133500	197760387	2910	2910	2910	2910	0
314	20250407	133400	197760387	2910	2910	2910	2910	0
315	20250407	133300	197760387	2910	2910	2910	2910	0
316	20250407	133200	197760387	2910	2910	2910	2910	0
317	20250407	133100	197760387	2910	2930	2930	2910	900
318	20250407	133000	195135377	2935	2935	2935	2935	0
319	20250407	132900	195135377	2935	2935	2935	2935	0
320	20250407	132800	195135377	2935	2935	2935	2935	0
321	20250407	132700	195135377	2935	2935	2935	2935	0
322	20250407	132600	195135377	2935	2935	2935	2935	0
323	20250407	132500	195135377	2935	2935	2935	2935	0
324	20250407	132400	195135377	2935	2935	2935	2935	101
325	20250407	132300	194838942	2940	2940	2940	2940	0
326	20250407	132200	194838942	2940	2940	2940	2940	0
327	20250407	132100	194838942	2940	2940	2940	2940	0
328	20250407	132000	194838942	2940	2940	2940	2940	0
329	20250407	131900	194838942	2940	2940	2940	2940	0
330	20250407	131800	194838942	2940	2940	2940	2940	0
331	20250407	131700	194838942	2940	2940	2940	2940	0
332	20250407	131600	194838942	2940	2940	2940	2940	0
333	20250407	131500	194838942	2940	2940	2940	2940	0
334	20250407	131400	194838942	2940	2940	2940	2940	5
335	20250407	131300	194824242	2940	2940	2940	2940	0
336	20250407	131200	194824242	2940	2950	2950	2940	1062
337	20250407	131100	191692082	2950	2950	2950	2950	0
338	20250407	131000	191692082	2950	2950	2950	2950	3
339	20250407	130900	191683232	2950	2950	2950	2950	0
340	20250407	130800	191683232	2950	2950	2950	2950	0
341	20250407	130700	191683232	2950	2950	2950	2950	0
342	20250407	130600	191683232	2950	2950	2950	2950	0
343	20250407	130500	191683232	2950	2950	2950	2950	1
344	20250407	130400	191680282	2940	2940	2940	2940	0
345	20250407	130300	191680282	2940	2940	2940	2940	100
346	20250407	130200	191386282	2950	2950	2950	2950	0
347	20250407	130100	191386282	2950	2950	2950	2950	0
348	20250407	130000	191386282	2950	2950	2950	2950	27
349	20250407	125900	191306632	2950	2950	2950	2950	26
350	20250407	125800	191229932	2950	2950	2950	2950	53
351	20250407	125700	191073582	2950	2950	2950	2950	31
352	20250407	125600	190982132	2950	2950	2950	2950	53
353	20250407	125500	190825782	2950	2950	2950	2950	53
354	20250407	125400	190669432	2950	2950	2950	2950	27
355	20250407	125300	190589782	2950	2950	2950	2950	53
356	20250407	125200	190433432	2950	2950	2950	2950	53
357	20250407	125100	190277082	2950	2950	2950	2950	26
358	20250407	125000	190200382	2950	2950	2950	2950	53
359	20250407	124900	190044032	2950	2950	2950	2950	53
360	20250407	124800	189887682	2950	2950	2950	2950	27
361	20250407	124700	189808032	2950	2950	2950	2950	53
362	20250407	124600	189651682	2950	2950	2950	2950	53
363	20250407	124500	189495332	2950	2950	2950	2950	26
364	20250407	124400	189418632	2950	2950	2950	2950	53
365	20250407	124300	189262282	2950	2950	2950	2950	53
366	20250407	124200	189105932	2950	2950	2950	2950	27
367	20250407	124100	189026282	2950	2950	2950	2950	53
368	20250407	124000	188869932	2950	2950	2950	2950	53
369	20250407	123900	188713582	2945	2960	2960	2945	1071
370	20250407	123800	185557412	2960	2960	2960	2960	53
371	20250407	123700	185400532	2960	2960	2960	2955	535
372	20250407	123600	183819342	2960	2950	2960	2950	29
373	20250407	123500	183733522	2960	2960	2960	2960	53
374	20250407	123400	183576642	2960	2960	2960	2960	53
375	20250407	123300	183419762	2960	2960	2960	2960	26
376	20250407	123200	183342802	2960	2960	2960	2960	53
377	20250407	123100	183185922	2960	2960	2960	2960	53
378	20250407	123000	183029042	2960	2960	2960	2960	27
379	20250407	122900	182949122	2965	2965	2965	2965	53
380	20250407	122800	182791977	2965	2965	2965	2965	53
381	20250407	122700	182634832	2965	2965	2965	2965	26
382	20250407	122600	182557742	2965	2965	2965	2965	54
383	20250407	122500	182397632	2965	2965	2965	2965	53
384	20250407	122400	182240487	2965	2965	2965	2965	27
385	20250407	122300	182160432	2965	2965	2965	2965	53
386	20250407	122200	182003287	2965	2965	2965	2965	53
387	20250407	122100	181846142	2945	2965	2965	2945	1631
388	20250407	122000	177039267	2960	2960	2960	2960	53
389	20250407	121900	176882387	2965	2965	2965	2965	53
390	20250407	121800	176725242	2965	2965	2965	2965	27
391	20250407	121700	176645187	2965	2965	2965	2965	53
392	20250407	121600	176488042	2965	2965	2965	2965	53
393	20250407	121500	176330897	2965	2965	2965	2965	26
394	20250407	121400	176253807	2970	2970	2970	2970	53
395	20250407	121300	176096397	2970	2970	2970	2970	55
396	20250407	121200	175933047	2970	2970	2970	2970	27
397	20250407	121100	175852857	2970	2970	2970	2970	403
398	20250407	121000	174655947	2970	2970	2970	2970	53
399	20250407	120900	174498537	2970	2970	2970	2970	26
400	20250407	120800	174421317	2970	2970	2970	2970	53
401	20250407	120700	174263907	2970	2970	2970	2970	53
402	20250407	120600	174106497	2970	2970	2970	2970	27
403	20250407	120500	174026307	2970	2970	2970	2970	53
404	20250407	120400	173868897	2970	2970	2970	2970	53
405	20250407	120300	173711487	2970	2970	2970	2970	26
406	20250407	120200	173634267	2970	2965	2970	2965	1053
407	20250407	120100	170511987	2965	2965	2965	2965	53
408	20250407	120000	170354842	2965	2965	2965	2965	27
409	20250407	115900	170274787	2965	2965	2965	2965	53
410	20250407	115800	170117642	2965	2965	2965	2965	53
411	20250407	115700	169960497	2965	2965	2965	2965	26
412	20250407	115600	169883407	2965	2965	2965	2965	54
413	20250407	115500	169723297	2965	2965	2965	2965	53
414	20250407	115400	169566152	2965	2965	2965	2965	27
415	20250407	115300	169486097	2965	2965	2965	2965	53
416	20250407	115200	169328952	2965	2965	2965	2965	53
417	20250407	115100	169171807	2965	2965	2965	2965	26
418	20250407	115000	169094717	2965	2965	2965	2965	53
419	20250407	114900	168937572	2965	2965	2965	2965	53
420	20250407	114800	168780427	2965	2965	2965	2965	27
421	20250407	114700	168700372	2970	2965	2970	2965	55
422	20250407	114600	168537032	2965	2955	2970	2955	653
423	20250407	114500	166606752	2955	2975	2975	2955	36
424	20250407	114400	166499852	2975	2975	2975	2975	53
425	20250407	114300	166342177	2975	2975	2975	2975	53
426	20250407	114200	166184502	2975	2975	2975	2975	27
427	20250407	114100	166104177	2965	2965	2970	2965	81
428	20250407	114000	165863922	2965	2965	2965	2965	53
429	20250407	113900	165706777	2965	2965	2965	2965	27
430	20250407	113800	165626722	2955	2965	2965	2955	57
431	20250407	113700	165457757	2965	2965	2965	2965	93
432	20250407	113600	165182012	2965	2965	2965	2965	27
433	20250407	113500	165101957	2965	2965	2965	2965	53
434	20250407	113400	164944812	2965	2960	2965	2960	53
435	20250407	113300	164787802	2960	2960	2960	2960	26
436	20250407	113200	164710842	2960	2960	2960	2960	53
437	20250407	113100	164553962	2960	2960	2960	2960	153
438	20250407	113000	164101082	2960	2960	2960	2960	33
439	20250407	112900	164003402	2960	2960	2960	2960	53
440	20250407	112800	163846522	2960	2965	2965	2960	53
441	20250407	112700	163689507	2960	2960	2960	2960	26
442	20250407	112600	163612547	2960	2960	2960	2960	53
443	20250407	112500	163455667	2960	2960	2960	2960	53
444	20250407	112400	163298787	2960	2960	2960	2960	27
445	20250407	112300	163218867	2960	2960	2960	2960	53
446	20250407	112200	163061987	2960	2960	2960	2960	55
447	20250407	112100	162899187	2960	2950	2960	2950	464
448	20250407	112000	161530127	2960	2960	2960	2950	59
449	20250407	111900	161355537	2960	2960	2960	2960	53
450	20250407	111800	161198657	2960	2960	2960	2960	27
451	20250407	111700	161118737	2960	2960	2960	2960	53
452	20250407	111600	160961857	2960	2960	2960	2960	53
453	20250407	111500	160804977	2960	2960	2960	2960	26
454	20250407	111400	160728017	2960	2960	2960	2960	53
455	20250407	111300	160571137	2960	2960	2960	2960	53
456	20250407	111200	160414257	2960	2960	2960	2960	27
457	20250407	111100	160334337	2960	2960	2960	2960	53
458	20250407	111000	160177457	2960	2960	2960	2960	53
459	20250407	110900	160020577	2950	2960	2960	2950	1302
460	20250407	110800	156179407	2960	2960	2960	2960	53
461	20250407	110700	156022527	2960	2960	2965	2960	455
462	20250407	110600	154675722	2960	2960	2960	2960	27
463	20250407	110500	154595802	2960	2955	2960	2955	609
464	20250407	110400	152795942	2955	2950	2955	2950	308
465	20250407	110300	151887252	2950	2935	2950	2935	27
466	20250407	110200	151807617	2950	2950	2950	2950	53
467	20250407	110100	151651267	2950	2950	2950	2950	53
468	20250407	110000	151494917	2950	2950	2950	2950	27
469	20250407	105900	151415267	2950	2950	2950	2950	53
470	20250407	105800	151258917	2955	2955	2955	2955	53
471	20250407	105700	151102302	2955	2955	2955	2955	26
472	20250407	105600	151025472	2950	2950	2950	2950	53
473	20250407	105500	150869122	2950	2950	2950	2950	53
474	20250407	105400	150712772	2950	2950	2950	2950	27
475	20250407	105300	150633122	2950	2950	2950	2950	53
476	20250407	105200	150476772	2950	2950	2950	2950	53
477	20250407	105100	150320422	2950	2950	2950	2950	26
478	20250407	105000	150243722	2950	2950	2950	2950	53
479	20250407	104900	150087372	2950	2950	2950	2950	53
480	20250407	104800	149931022	2950	2950	2950	2950	27
481	20250407	104700	149851372	2950	2950	2950	2950	138
482	20250407	104600	149444272	2950	2950	2950	2950	53
483	20250407	104500	149287922	2950	2950	2950	2950	27
484	20250407	104400	149208272	2950	2950	2950	2950	53
485	20250407	104300	149051922	2950	2945	2950	2945	53
486	20250407	104200	148895702	2945	2945	2945	2945	27
487	20250407	104100	148816187	2945	2945	2945	2945	53
488	20250407	104000	148660102	2940	2940	2940	2935	908
489	20250407	103900	145992882	2940	2940	2940	2940	26
490	20250407	103800	145916442	2940	2940	2940	2940	53
491	20250407	103700	145760622	2940	2945	2945	2940	110
492	20250407	103600	145437092	2945	2945	2945	2945	27
493	20250407	103500	145357577	2945	2942	2945	2942	54
494	20250407	103400	145198550	2945	2945	2945	2945	76
495	20250407	103300	144974730	2945	2945	2945	2945	28
496	20250407	103200	144892270	2945	2945	2950	2940	109
497	20250407	103100	144571375	2945	2955	2955	2945	58
498	20250407	103000	144399995	2955	2955	2955	2955	30
499	20250407	102900	144311345	2955	2960	2960	2940	104
500	20250407	102800	144004595	2960	2960	2960	2960	53
501	20250407	102700	143847715	2945	2940	2945	2940	119
502	20250407	102600	143497500	2945	2940	2945	2940	89
503	20250407	102500	143235705	2945	2945	2945	2945	80
504	20250407	102400	143000105	2945	2945	2945	2945	27
505	20250407	102300	142920590	2945	2935	2945	2935	129
506	20250407	102200	142541445	2920	2960	2960	2920	5053
507	20250407	102100	127756880	2960	2960	2960	2960	26
508	20250407	102000	127679920	2960	2960	2960	2960	53
509	20250407	101900	127523040	2960	2960	2960	2960	53
510	20250407	101800	127366160	2960	2960	2960	2960	27
511	20250407	101700	127286240	2960	2960	2960	2960	53
512	20250407	101600	127129360	2960	2960	2960	2945	304
513	20250407	101500	126230240	2960	2960	2960	2960	26
514	20250407	101400	126153280	2960	2960	2960	2950	264
515	20250407	101300	125373950	2960	2960	2960	2960	53
516	20250407	101200	125217070	2960	2960	2960	2960	27
517	20250407	101100	125137150	2960	2960	2960	2960	53
518	20250407	101000	124980270	2960	2960	2960	2960	53
519	20250407	100900	124823390	2960	2960	2960	2960	26
520	20250407	100800	124746430	2960	2960	2960	2960	53
521	20250407	100700	124589550	2960	2960	2960	2960	53
522	20250407	100600	124432670	2960	2960	2960	2960	29
523	20250407	100500	124346830	2960	2960	2960	2960	53
524	20250407	100400	124189950	2960	2960	2960	2960	54
525	20250407	100300	124030110	2960	2960	2960	2960	35
526	20250407	100200	123926510	2960	2960	2960	2960	53
527	20250407	100100	123769630	2945	2945	2945	2945	53
528	20250407	100000	123613545	2945	2945	2945	2945	27
529	20250407	095900	123534030	2945	2945	2945	2945	53
530	20250407	095800	123377945	2945	2945	2945	2945	53
531	20250407	095700	123221860	2945	2945	2945	2945	26
532	20250407	095600	123145290	2945	2945	2945	2945	53
533	20250407	095500	122989205	2945	2945	2945	2945	153
534	20250407	095400	122538620	2945	2945	2945	2945	27
535	20250407	095300	122459105	2945	2945	2945	2945	53
536	20250407	095200	122303020	2945	2940	2945	2940	53
537	20250407	095100	122147070	2940	2945	2945	2940	246
538	20250407	095000	121423200	2945	2945	2945	2945	53
539	20250407	094900	121267115	2945	2945	2945	2945	53
540	20250407	094800	121111030	2945	2945	2945	2945	27
541	20250407	094700	121031515	2945	2945	2945	2945	53
542	20250407	094600	120875430	2945	2945	2945	2945	53
543	20250407	094500	120719345	2925	2940	2940	2925	28
544	20250407	094400	120637055	2940	2945	2945	2940	53
545	20250407	094300	120481105	2945	2945	2945	2945	55
546	20250407	094200	120319130	2945	2945	2945	2945	28
547	20250407	094100	120236670	2945	2945	2945	2945	54
548	20250407	094000	120077640	2945	2945	2945	2945	53
549	20250407	093900	119921555	2940	2940	2940	2940	48
550	20250407	093800	119780435	2940	2945	2945	2940	54
551	20250407	093700	119621540	2945	2945	2945	2945	111
552	20250407	093600	119294645	2945	2945	2945	2945	28
553	20250407	093500	119212185	2940	2940	2940	2940	45
554	20250407	093400	119079885	2945	2940	2945	2940	876
555	20250407	093300	116504315	2940	2940	2940	2940	26
556	20250407	093200	116427875	2940	2930	2940	2930	46
557	20250407	093100	116292825	2925	2925	2925	2925	68
558	20250407	093000	116093925	2925	2925	2925	2925	932
559	20250407	092900	113367825	2930	2930	2930	2925	201
560	20250407	092800	112779135	2930	2940	2940	2925	452
561	20250407	092700	111454735	2940	2940	2940	2940	26
562	20250407	092600	111378295	2940	2940	2940	2940	53
563	20250407	092500	111222475	2940	2940	2940	2940	53
564	20250407	092400	111066655	2940	2940	2940	2940	427
565	20250407	092300	109811275	2945	2945	2945	2945	53
566	20250407	092200	109655190	2930	2960	2960	2930	553
567	20250407	092100	108033700	2960	2960	2960	2960	26
568	20250407	092000	107956740	2960	2960	2960	2960	54
569	20250407	091900	107796900	2930	2960	2960	2930	184
570	20250407	091800	107256135	2960	2955	2960	2955	28
571	20250407	091700	107173260	2960	2955	2960	2955	52
572	20250407	091600	107019470	2960	2960	2960	2960	53
573	20250407	091500	106862590	2960	2960	2960	2960	36
574	20250407	091400	106756030	2960	2915	2960	2915	373
575	20250407	091300	105666350	2960	2960	2960	2960	53
576	20250407	091200	105509470	2960	2960	2960	2960	27
577	20250407	091100	105429550	2950	2960	2960	2950	54
578	20250407	091000	105269720	2960	2935	2960	2935	370
579	20250407	090900	104183120	2930	2935	2935	2930	1418
580	20250407	090800	100021360	2935	2920	2935	2900	1752
581	20250407	090700	94908725	2920	2915	2920	2915	553
582	20250407	090600	93296595	2915	2915	2915	2915	65
583	20250407	090500	93107120	2915	2900	2915	2900	423
584	20250407	090400	91880015	2900	2895	2900	2895	1075
585	20250407	090300	88767650	2890	2890	2900	2890	526
586	20250407	090200	87247250	2890	2930	2970	2880	25328
587	20250407	090100	13757970	2970	2975	2975	2945	121
588	20250407	090000	13399775	2930	3000	3000	2930	4517