KissMeData/006730/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	183200	628280380	5280	5280	5280	5280	979
3	20250407	183100	628280380	5280	5280	5280	5280	0
4	20250407	183000	628280380	5280	5280	5280	5280	0
5	20250407	182900	628280380	5280	5280	5280	5280	0
6	20250407	182800	628280380	5280	5280	5280	5280	0
7	20250407	182700	628280380	5280	5280	5280	5280	0
8	20250407	182600	628280380	5280	5280	5280	5280	0
9	20250407	182500	628280380	5280	5280	5280	5280	0
10	20250407	182400	628280380	5280	5280	5280	5280	0
11	20250407	182300	628280380	5280	5280	5280	5280	0
12	20250407	182200	628280380	5280	5280	5280	5280	0
13	20250407	182100	628280380	5280	5280	5280	5280	0
14	20250407	182000	628280380	5280	5280	5280	5280	0
15	20250407	181900	628280380	5280	5280	5280	5280	0
16	20250407	181800	628280380	5280	5280	5280	5280	0
17	20250407	181700	628280380	5280	5280	5280	5280	0
18	20250407	181600	628280380	5280	5280	5280	5280	0
19	20250407	181500	628280380	5280	5280	5280	5280	0
20	20250407	181400	628280380	5280	5280	5280	5280	0
21	20250407	181300	628280380	5280	5280	5280	5280	0
22	20250407	181200	628280380	5280	5280	5280	5280	0
23	20250407	181100	628280380	5280	5280	5280	5280	0
24	20250407	181000	628280380	5280	5280	5280	5280	0
25	20250407	180900	628280380	5280	5280	5280	5280	0
26	20250407	180800	628280380	5280	5280	5280	5280	0
27	20250407	180700	628280380	5280	5280	5280	5280	0
28	20250407	180600	628280380	5280	5280	5280	5280	0
29	20250407	180500	628280380	5280	5280	5280	5280	0
30	20250407	180400	628280380	5280	5280	5280	5280	0
31	20250407	180300	628280380	5280	5280	5280	5280	0
32	20250407	180200	628280380	5280	5280	5280	5280	979
33	20250407	180100	628280380	5280	5280	5280	5280	0
34	20250407	180000	628280380	5280	5280	5280	5280	0
35	20250407	175900	628280380	5280	5280	5280	5280	0
36	20250407	175800	628280380	5280	5280	5280	5280	0
37	20250407	175700	628280380	5280	5280	5280	5280	0
38	20250407	175600	628280380	5280	5280	5280	5280	0
39	20250407	175500	628280380	5280	5280	5280	5280	0
40	20250407	175400	628280380	5280	5280	5280	5280	0
41	20250407	175300	628280380	5280	5280	5280	5280	0
42	20250407	175200	628280380	5280	5280	5280	5280	0
43	20250407	175100	628280380	5280	5280	5280	5280	0
44	20250407	175000	628280380	5280	5280	5280	5280	0
45	20250407	174900	628280380	5280	5280	5280	5280	0
46	20250407	174800	628280380	5280	5280	5280	5280	0
47	20250407	174700	628280380	5280	5280	5280	5280	0
48	20250407	174600	628280380	5280	5280	5280	5280	0
49	20250407	174500	628280380	5280	5280	5280	5280	0
50	20250407	174400	628280380	5280	5280	5280	5280	0
51	20250407	174300	628280380	5280	5280	5280	5280	0
52	20250407	174200	628280380	5280	5280	5280	5280	0
53	20250407	174100	628280380	5280	5280	5280	5280	0
54	20250407	174000	628280380	5280	5280	5280	5280	0
55	20250407	173900	628280380	5280	5280	5280	5280	0
56	20250407	173800	628280380	5280	5280	5280	5280	0
57	20250407	173700	628280380	5280	5280	5280	5280	0
58	20250407	173600	628280380	5280	5280	5280	5280	0
59	20250407	173500	628280380	5280	5280	5280	5280	0
60	20250407	173400	628280380	5280	5280	5280	5280	0
61	20250407	173300	628280380	5280	5280	5280	5280	0
62	20250407	173200	628280380	5280	5280	5280	5280	979
63	20250407	173100	628280380	5280	5280	5280	5280	0
64	20250407	173000	628280380	5280	5280	5280	5280	0
65	20250407	172900	628280380	5280	5280	5280	5280	0
66	20250407	172800	628280380	5280	5280	5280	5280	0
67	20250407	172700	628280380	5280	5280	5280	5280	0
68	20250407	172600	628280380	5280	5280	5280	5280	0
69	20250407	172500	628280380	5280	5280	5280	5280	0
70	20250407	172400	628280380	5280	5280	5280	5280	0
71	20250407	172300	628280380	5280	5280	5280	5280	0
72	20250407	172200	628280380	5280	5280	5280	5280	0
73	20250407	172100	628280380	5280	5280	5280	5280	0
74	20250407	172000	628280380	5280	5280	5280	5280	0
75	20250407	171900	628280380	5280	5280	5280	5280	0
76	20250407	171800	628280380	5280	5280	5280	5280	0
77	20250407	171700	628280380	5280	5280	5280	5280	0
78	20250407	171600	628280380	5280	5280	5280	5280	0
79	20250407	171500	628280380	5280	5280	5280	5280	0
80	20250407	171400	628280380	5280	5280	5280	5280	0
81	20250407	171300	628280380	5280	5280	5280	5280	0
82	20250407	171200	628280380	5280	5280	5280	5280	0
83	20250407	171100	628280380	5280	5280	5280	5280	0
84	20250407	171000	628280380	5280	5280	5280	5280	0
85	20250407	170900	628280380	5280	5280	5280	5280	0
86	20250407	170800	628280380	5280	5280	5280	5280	0
87	20250407	170700	628280380	5280	5280	5280	5280	0
88	20250407	170600	628280380	5280	5280	5280	5280	0
89	20250407	170500	628280380	5280	5280	5280	5280	0
90	20250407	170400	628280380	5280	5280	5280	5280	0
91	20250407	170300	628280380	5280	5280	5280	5280	0
92	20250407	170200	628280380	5280	5280	5280	5280	979
93	20250407	170100	628280380	5280	5280	5280	5280	0
94	20250407	170000	628280380	5280	5280	5280	5280	0
95	20250407	165900	628280380	5280	5280	5280	5280	0
96	20250407	165800	628280380	5280	5280	5280	5280	0
97	20250407	165700	628280380	5280	5280	5280	5280	0
98	20250407	165600	628280380	5280	5280	5280	5280	0
99	20250407	165500	628280380	5280	5280	5280	5280	0
100	20250407	165400	628280380	5280	5280	5280	5280	0
101	20250407	165300	628280380	5280	5280	5280	5280	0
102	20250407	165200	628280380	5280	5280	5280	5280	0
103	20250407	165100	628280380	5280	5280	5280	5280	0
104	20250407	165000	628280380	5280	5280	5280	5280	0
105	20250407	164900	628280380	5280	5280	5280	5280	0
106	20250407	164800	628280380	5280	5280	5280	5280	0
107	20250407	164700	628280380	5280	5280	5280	5280	0
108	20250407	164600	628280380	5280	5280	5280	5280	0
109	20250407	164500	628280380	5280	5280	5280	5280	0
110	20250407	164400	628280380	5280	5280	5280	5280	0
111	20250407	164300	628280380	5280	5280	5280	5280	0
112	20250407	164200	628280380	5280	5280	5280	5280	0
113	20250407	164100	628280380	5280	5280	5280	5280	0
114	20250407	164000	628280380	5280	5280	5280	5280	0
115	20250407	163900	628280380	5280	5280	5280	5280	0
116	20250407	163800	628280380	5280	5280	5280	5280	0
117	20250407	163700	628280380	5280	5280	5280	5280	0
118	20250407	163600	628280380	5280	5280	5280	5280	0
119	20250407	163500	628280380	5280	5280	5280	5280	0
120	20250407	163400	628280380	5280	5280	5280	5280	0
121	20250407	163300	628280380	5280	5280	5280	5280	0
122	20250407	163200	628280380	5280	5280	5280	5280	979
123	20250407	163100	628280380	5280	5280	5280	5280	0
124	20250407	163000	628280380	5280	5280	5280	5280	0
125	20250407	162900	628280380	5280	5280	5280	5280	0
126	20250407	162800	628280380	5280	5280	5280	5280	0
127	20250407	162700	628280380	5280	5280	5280	5280	0
128	20250407	162600	628280380	5280	5280	5280	5280	0
129	20250407	162500	628280380	5280	5280	5280	5280	0
130	20250407	162400	628280380	5280	5280	5280	5280	0
131	20250407	162300	628280380	5280	5280	5280	5280	0
132	20250407	162200	628280380	5280	5280	5280	5280	0
133	20250407	162100	628280380	5280	5280	5280	5280	0
134	20250407	162000	628280380	5280	5280	5280	5280	0
135	20250407	161900	628280380	5280	5280	5280	5280	0
136	20250407	161800	628280380	5280	5280	5280	5280	0
137	20250407	161700	628280380	5280	5280	5280	5280	0
138	20250407	161600	628280380	5280	5280	5280	5280	0
139	20250407	161500	628280380	5280	5280	5280	5280	0
140	20250407	161400	628280380	5280	5280	5280	5280	0
141	20250407	161300	628280380	5280	5280	5280	5280	0
142	20250407	161200	628280380	5280	5280	5280	5280	0
143	20250407	161100	628280380	5280	5280	5280	5280	0
144	20250407	161000	628280380	5280	5280	5280	5280	0
145	20250407	160900	628280380	5280	5280	5280	5280	0
146	20250407	160800	628280380	5280	5280	5280	5280	0
147	20250407	160700	628280380	5280	5280	5280	5280	0
148	20250407	160600	628280380	5280	5280	5280	5280	0
149	20250407	160500	628280380	5280	5280	5280	5280	0
150	20250407	160400	628280380	5280	5280	5280	5280	0
151	20250407	160300	628280380	5280	5280	5280	5280	0
152	20250407	160200	628280380	5280	5280	5280	5280	979
153	20250407	160100	628280380	5280	5280	5280	5280	0
154	20250407	160000	628280380	5280	5280	5280	5280	0
155	20250407	155900	628280380	5280	5280	5280	5280	0
156	20250407	155800	628280380	5280	5280	5280	5280	0
157	20250407	155700	628280380	5280	5280	5280	5280	0
158	20250407	155600	628280380	5280	5280	5280	5280	0
159	20250407	155500	628280380	5280	5280	5280	5280	0
160	20250407	155400	628280380	5280	5280	5280	5280	0
161	20250407	155300	628280380	5280	5280	5280	5280	0
162	20250407	155200	628280380	5280	5280	5280	5280	0
163	20250407	155100	628280380	5280	5280	5280	5280	0
164	20250407	155000	628280380	5280	5280	5280	5280	0
165	20250407	154900	628280380	5280	5280	5280	5280	0
166	20250407	154800	628280380	5280	5280	5280	5280	0
167	20250407	154700	628280380	5280	5280	5280	5280	0
168	20250407	154600	628280380	5280	5280	5280	5280	0
169	20250407	154500	628280380	5280	5280	5280	5280	0
170	20250407	154400	628280380	5280	5280	5280	5280	0
171	20250407	154300	628280380	5280	5280	5280	5280	0
172	20250407	154200	628280380	5280	5280	5280	5280	0
173	20250407	154100	628280380	5280	5280	5280	5280	0
174	20250407	154000	628280380	5280	5280	5280	5280	0
175	20250407	153900	628280380	5280	5280	5280	5280	0
176	20250407	153800	628280380	5280	5280	5280	5280	0
177	20250407	153700	628280380	5280	5280	5280	5280	0
178	20250407	153600	628280380	5280	5280	5280	5280	0
179	20250407	153500	628280380	5280	5280	5280	5280	0
180	20250407	153400	628280380	5280	5280	5280	5280	0
181	20250407	153300	628280380	5280	5280	5280	5280	0
182	20250407	153200	628280380	5280	5280	5280	5280	979
183	20250407	153100	628280380	5280	5280	5280	5280	0
184	20250407	153000	628280380	5280	5280	5280	5280	979
185	20250407	152900	623111260	5280	5280	5280	5280	0
186	20250407	152800	623111260	5280	5280	5280	5280	0
187	20250407	152700	623111260	5280	5280	5280	5280	0
188	20250407	152600	623111260	5280	5280	5280	5280	0
189	20250407	152500	623111260	5280	5280	5280	5280	0
190	20250407	152400	623111260	5280	5280	5280	5280	0
191	20250407	152300	623111260	5280	5280	5280	5280	0
192	20250407	152200	623111260	5280	5280	5280	5280	0
193	20250407	152100	623111260	5280	5280	5280	5280	0
194	20250407	152000	623111260	5280	5280	5280	5280	0
195	20250407	151900	623111260	5280	5270	5280	5270	31
196	20250407	151800	622947590	5280	5280	5280	5280	5
197	20250407	151700	622921190	5270	5270	5270	5270	0
198	20250407	151600	622921190	5270	5270	5270	5270	6
199	20250407	151500	622889570	5290	5290	5290	5290	2
200	20250407	151400	622878990	5260	5290	5290	5260	104
201	20250407	151300	622328920	5280	5280	5280	5280	0
202	20250407	151200	622328920	5280	5280	5280	5280	30
203	20250407	151100	622170520	5280	5280	5280	5280	0
204	20250407	151000	622170520	5280	5280	5280	5280	0
205	20250407	150900	622170520	5280	5290	5290	5280	62
206	20250407	150800	621842700	5290	5290	5290	5290	0
207	20250407	150700	621842700	5290	5300	5300	5290	156
208	20250407	150600	621017430	5290	5280	5290	5280	1453
209	20250407	150500	613345260	5270	5300	5300	5270	1923
210	20250407	150400	603204680	5310	5310	5310	5310	533
211	20250407	150300	600374450	5330	5310	5330	5310	1390
212	20250407	150200	592986690	5310	5310	5310	5310	808
213	20250407	150100	588696210	5310	5310	5320	5310	460
214	20250407	150000	586253600	5310	5310	5310	5310	1560
215	20250407	145900	577970000	5300	5300	5300	5300	500
216	20250407	145800	575320000	5300	5300	5300	5300	0
217	20250407	145700	575320000	5300	5300	5300	5300	199
218	20250407	145600	574265300	5300	5300	5300	5300	0
219	20250407	145500	574265300	5300	5300	5300	5300	374
220	20250407	145400	572283100	5310	5300	5310	5300	311
221	20250407	145300	570634690	5300	5300	5300	5300	63
222	20250407	145200	570300790	5300	5300	5300	5300	0
223	20250407	145100	570300790	5300	5300	5300	5300	337
224	20250407	145000	568514690	5310	5310	5310	5310	0
225	20250407	144900	568514690	5310	5300	5310	5300	151
226	20250407	144800	567714380	5310	5310	5310	5310	0
227	20250407	144700	567714380	5310	5310	5310	5310	0
228	20250407	144600	567714380	5310	5300	5310	5290	789
229	20250407	144500	563526490	5300	5290	5310	5280	357
230	20250407	144400	561635570	5290	5290	5290	5290	100
231	20250407	144300	561106570	5290	5290	5290	5290	0
232	20250407	144200	561106570	5290	5290	5290	5290	0
233	20250407	144100	561106570	5290	5290	5290	5290	0
234	20250407	144000	561106570	5290	5290	5290	5290	2
235	20250407	143900	561095990	5290	5280	5290	5280	117
236	20250407	143800	560478220	5300	5300	5300	5300	59
237	20250407	143700	560165520	5310	5320	5320	5310	35
238	20250407	143600	559979640	5320	5320	5320	5310	338
239	20250407	143500	558184680	5320	5320	5320	5320	35
240	20250407	143400	557998480	5320	5320	5320	5320	17
241	20250407	143300	557908040	5320	5320	5320	5320	36
242	20250407	143200	557716520	5320	5310	5320	5310	25
243	20250407	143100	557583590	5320	5320	5320	5320	18
244	20250407	143000	557487830	5310	5310	5310	5310	323
245	20250407	142900	555772700	5310	5310	5310	5310	13
246	20250407	142800	555703670	5310	5320	5320	5310	405
247	20250407	142700	553552860	5320	5320	5320	5320	24
248	20250407	142600	553425180	5320	5310	5320	5310	169
249	20250407	142500	552527630	5310	5310	5310	5310	25
250	20250407	142400	552394880	5310	5310	5310	5310	31
251	20250407	142300	552230270	5310	5310	5310	5310	21
252	20250407	142200	552118760	5310	5310	5310	5310	34
253	20250407	142100	551938220	5310	5310	5310	5310	46
254	20250407	142000	551693960	5310	5310	5310	5290	664
255	20250407	141900	548168650	5310	5300	5330	5300	991
256	20250407	141800	542904570	5300	5290	5300	5290	977
257	20250407	141700	537736070	5290	5280	5290	5280	623
258	20250407	141600	534446400	5280	5280	5280	5280	0
259	20250407	141500	534446400	5280	5280	5280	5280	50
260	20250407	141400	534182400	5280	5280	5280	5280	0
261	20250407	141300	534182400	5280	5280	5280	5280	198
262	20250407	141200	533136960	5290	5290	5290	5290	0
263	20250407	141100	533136960	5290	5290	5290	5290	0
264	20250407	141000	533136960	5290	5290	5290	5290	100
265	20250407	140900	532607960	5290	5290	5290	5290	0
266	20250407	140800	532607960	5290	5280	5290	5280	1130
267	20250407	140700	526630500	5280	5280	5280	5280	0
268	20250407	140600	526630500	5280	5280	5280	5280	0
269	20250407	140500	526630500	5280	5280	5280	5280	1238
270	20250407	140400	520093860	5280	5280	5280	5280	0
271	20250407	140300	520093860	5280	5280	5280	5280	139
272	20250407	140200	519359940	5290	5290	5290	5290	0
273	20250407	140100	519359940	5290	5290	5290	5290	0
274	20250407	140000	519359940	5290	5290	5290	5290	0
275	20250407	135900	519359940	5290	5290	5290	5290	0
276	20250407	135800	519359940	5290	5290	5290	5290	0
277	20250407	135700	519359940	5290	5290	5290	5290	0
278	20250407	135600	519359940	5290	5290	5290	5290	1
279	20250407	135500	519354650	5280	5280	5280	5280	10
280	20250407	135400	519301850	5280	5280	5280	5280	0
281	20250407	135300	519301850	5280	5280	5280	5280	0
282	20250407	135200	519301850	5280	5280	5280	5280	0
283	20250407	135100	519301850	5280	5280	5280	5280	205
284	20250407	135000	518219450	5280	5280	5280	5280	0
285	20250407	134900	518219450	5280	5280	5280	5280	0
286	20250407	134800	518219450	5280	5280	5280	5280	0
287	20250407	134700	518219450	5280	5280	5280	5280	93
288	20250407	134600	517728410	5290	5290	5290	5290	0
289	20250407	134500	517728410	5290	5290	5290	5290	0
290	20250407	134400	517728410	5290	5290	5290	5290	0
291	20250407	134300	517728410	5290	5290	5290	5290	0
292	20250407	134200	517728410	5290	5290	5290	5290	0
293	20250407	134100	517728410	5290	5290	5290	5290	1
294	20250407	134000	517723120	5290	5290	5290	5290	8
295	20250407	133900	517680800	5285	5285	5285	5285	0
296	20250407	133800	517680800	5285	5285	5285	5285	0
297	20250407	133700	517680800	5285	5285	5285	5285	0
298	20250407	133600	517680800	5285	5285	5285	5285	0
299	20250407	133500	517680800	5285	5285	5285	5285	2
300	20250407	133400	517670230	5280	5280	5280	5280	45
301	20250407	133300	517432630	5280	5280	5280	5280	0
302	20250407	133200	517432630	5280	5290	5290	5280	290
303	20250407	133100	515901410	5290	5290	5290	5290	0
304	20250407	133000	515901410	5290	5290	5290	5290	0
305	20250407	132900	515901410	5290	5290	5290	5290	0
306	20250407	132800	515901410	5290	5290	5290	5290	0
307	20250407	132700	515901410	5290	5290	5290	5290	0
308	20250407	132600	515901410	5290	5290	5290	5290	0
309	20250407	132500	515901410	5290	5290	5290	5290	0
310	20250407	132400	515901410	5290	5290	5290	5290	0
311	20250407	132300	515901410	5290	5280	5290	5280	1117
312	20250407	132200	510002480	5280	5280	5280	5280	1887
313	20250407	132100	500039120	5290	5290	5290	5290	0
314	20250407	132000	500039120	5290	5290	5290	5290	0
315	20250407	131900	500039120	5290	5290	5290	5290	50
316	20250407	131800	499774620	5290	5290	5290	5290	0
317	20250407	131700	499774620	5290	5290	5290	5290	2
318	20250407	131600	499764040	5300	5300	5300	5300	0
319	20250407	131500	499764040	5300	5300	5300	5300	0
320	20250407	131400	499764040	5300	5300	5300	5300	0
321	20250407	131300	499764040	5300	5300	5300	5300	0
322	20250407	131200	499764040	5300	5300	5300	5300	0
323	20250407	131100	499764040	5300	5300	5300	5300	0
324	20250407	131000	499764040	5300	5300	5300	5300	0
325	20250407	130900	499764040	5300	5310	5310	5300	1062
326	20250407	130800	494125440	5300	5300	5300	5300	0
327	20250407	130700	494125440	5300	5300	5300	5300	0
328	20250407	130600	494125440	5300	5300	5300	5300	0
329	20250407	130500	494125440	5300	5300	5300	5300	0
330	20250407	130400	494125440	5300	5300	5300	5300	0
331	20250407	130300	494125440	5300	5300	5300	5300	0
332	20250407	130200	494125440	5300	5300	5300	5300	56
333	20250407	130100	493828640	5300	5300	5300	5300	0
334	20250407	130000	493828640	5300	5300	5300	5300	0
335	20250407	125900	493828640	5300	5300	5300	5300	0
336	20250407	125800	493828640	5300	5300	5300	5300	0
337	20250407	125700	493828640	5300	5300	5300	5300	0
338	20250407	125600	493828640	5300	5300	5300	5300	0
339	20250407	125500	493828640	5300	5300	5300	5300	0
340	20250407	125400	493828640	5300	5300	5300	5300	0
341	20250407	125300	493828640	5300	5300	5300	5300	223
342	20250407	125200	492646740	5310	5310	5310	5310	0
343	20250407	125100	492646740	5310	5310	5310	5310	0
344	20250407	125000	492646740	5310	5310	5310	5310	0
345	20250407	124900	492646740	5310	5310	5310	5310	0
346	20250407	124800	492646740	5310	5310	5310	5310	0
347	20250407	124700	492646740	5310	5310	5310	5310	10
348	20250407	124600	492593640	5310	5310	5310	5310	0
349	20250407	124500	492593640	5310	5310	5310	5310	0
350	20250407	124400	492593640	5310	5310	5310	5310	0
351	20250407	124300	492593640	5310	5310	5310	5310	2
352	20250407	124200	492583020	5320	5320	5320	5320	0
353	20250407	124100	492583020	5320	5320	5320	5320	0
354	20250407	124000	492583020	5320	5320	5320	5320	0
355	20250407	123900	492583020	5320	5320	5320	5320	0
356	20250407	123800	492583020	5320	5320	5320	5320	0
357	20250407	123700	492583020	5320	5320	5320	5320	0
358	20250407	123600	492583020	5320	5320	5320	5320	0
359	20250407	123500	492583020	5320	5320	5320	5320	0
360	20250407	123400	492583020	5320	5280	5320	5280	44
361	20250407	123300	492350660	5280	5280	5280	5280	228
362	20250407	123200	491146820	5280	5280	5280	5280	0
363	20250407	123100	491146820	5280	5270	5280	5270	300
364	20250407	123000	489565810	5270	5280	5280	5270	2568
365	20250407	122900	476026540	5300	5300	5300	5300	0
366	20250407	122800	476026540	5300	5300	5300	5300	0
367	20250407	122700	476026540	5300	5300	5300	5300	0
368	20250407	122600	476026540	5300	5300	5300	5300	0
369	20250407	122500	476026540	5300	5300	5300	5300	0
370	20250407	122400	476026540	5300	5300	5300	5300	0
371	20250407	122300	476026540	5300	5300	5300	5300	0
372	20250407	122200	476026540	5300	5280	5300	5280	618
373	20250407	122100	472757500	5270	5270	5270	5270	0
374	20250407	122000	472757500	5270	5270	5270	5270	0
375	20250407	121900	472757500	5270	5270	5270	5270	0
376	20250407	121800	472757500	5270	5270	5270	5270	0
377	20250407	121700	472757500	5270	5270	5270	5270	0
378	20250407	121600	472757500	5270	5270	5270	5270	0
379	20250407	121500	472757500	5270	5270	5270	5270	794
380	20250407	121400	468573120	5280	5280	5280	5280	0
381	20250407	121300	468573120	5280	5280	5280	5280	0
382	20250407	121200	468573120	5280	5280	5280	5280	0
383	20250407	121100	468573120	5280	5280	5300	5280	1005
384	20250407	121000	463266700	5300	5300	5300	5300	0
385	20250407	120900	463266700	5300	5300	5300	5300	12
386	20250407	120800	463203100	5300	5300	5300	5300	1
387	20250407	120700	463197800	5290	5290	5290	5290	0
388	20250407	120600	463197800	5290	5290	5290	5290	0
389	20250407	120500	463197800	5290	5290	5290	5290	0
390	20250407	120400	463197800	5290	5290	5290	5290	5
391	20250407	120300	463171350	5290	5290	5290	5290	0
392	20250407	120200	463171350	5290	5290	5290	5290	0
393	20250407	120100	463171350	5290	5290	5290	5290	0
394	20250407	120000	463171350	5290	5290	5290	5290	500
395	20250407	115900	460526350	5300	5300	5300	5300	0
396	20250407	115800	460526350	5300	5300	5300	5300	56
397	20250407	115700	460229550	5280	5280	5280	5280	39
398	20250407	115600	460023630	5320	5280	5320	5280	463
399	20250407	115500	457578950	5280	5280	5280	5280	1
400	20250407	115400	457573670	5260	5260	5260	5260	0
401	20250407	115300	457573670	5260	5260	5260	5260	0
402	20250407	115200	457573670	5260	5260	5260	5260	63
403	20250407	115100	457242290	5260	5260	5260	5260	83
404	20250407	115000	456805710	5250	5250	5250	5250	0
405	20250407	114900	456805710	5250	5250	5250	5250	0
406	20250407	114800	456805710	5250	5250	5250	5250	0
407	20250407	114700	456805710	5250	5250	5250	5250	0
408	20250407	114600	456805710	5250	5270	5270	5250	476
409	20250407	114500	454305420	5270	5270	5270	5270	0
410	20250407	114400	454305420	5270	5270	5270	5270	0
411	20250407	114300	454305420	5270	5270	5270	5270	0
412	20250407	114200	454305420	5270	5270	5270	5270	1
413	20250407	114100	454300150	5270	5270	5270	5270	0
414	20250407	114000	454300150	5270	5270	5270	5270	0
415	20250407	113900	454300150	5270	5270	5270	5270	0
416	20250407	113800	454300150	5270	5280	5280	5270	1109
417	20250407	113700	448454630	5280	5280	5280	5280	0
418	20250407	113600	448454630	5280	5300	5300	5280	1040
419	20250407	113500	442963370	5300	5300	5300	5300	0
420	20250407	113400	442963370	5300	5300	5300	5300	0
421	20250407	113300	442963370	5300	5300	5300	5300	0
422	20250407	113200	442963370	5300	5300	5300	5300	0
423	20250407	113100	442963370	5300	5300	5300	5300	0
424	20250407	113000	442963370	5300	5300	5300	5300	0
425	20250407	112900	442963370	5300	5290	5300	5290	500
426	20250407	112800	440314210	5290	5290	5290	5290	0
427	20250407	112700	440314210	5290	5290	5290	5290	0
428	20250407	112600	440314210	5290	5290	5290	5290	1
429	20250407	112500	440308920	5290	5290	5290	5290	0
430	20250407	112400	440308920	5290	5290	5290	5290	0
431	20250407	112300	440308920	5290	5290	5290	5290	0
432	20250407	112200	440308920	5290	5290	5290	5290	1474
433	20250407	112100	432511460	5300	5300	5300	5300	0
434	20250407	112000	432511460	5300	5300	5300	5300	0
435	20250407	111900	432511460	5300	5300	5300	5300	0
436	20250407	111800	432511460	5300	5300	5300	5300	0
437	20250407	111700	432511460	5300	5300	5300	5300	0
438	20250407	111600	432511460	5300	5300	5300	5300	0
439	20250407	111500	432511460	5300	5300	5300	5300	10
440	20250407	111400	432458460	5300	5290	5300	5290	6
441	20250407	111300	432426710	5300	5300	5300	5300	0
442	20250407	111200	432426710	5300	5300	5300	5300	0
443	20250407	111100	432426710	5300	5300	5300	5300	49
444	20250407	111000	432167010	5300	5300	5310	5300	205
445	20250407	110900	431080500	5310	5310	5310	5310	0
446	20250407	110800	431080500	5310	5310	5310	5300	29
447	20250407	110700	430926570	5310	5310	5310	5310	0
448	20250407	110600	430926570	5310	5320	5320	5310	31
449	20250407	110500	430761760	5320	5320	5320	5320	0
450	20250407	110400	430761760	5320	5300	5340	5300	4234
451	20250407	110300	408207430	5290	5290	5290	5290	0
452	20250407	110200	408207430	5290	5290	5290	5290	1
453	20250407	110100	408202140	5290	5290	5290	5290	5
454	20250407	110000	408175690	5300	5300	5300	5300	0
455	20250407	105900	408175690	5300	5300	5300	5300	0
456	20250407	105800	408175690	5300	5300	5300	5300	0
457	20250407	105700	408175690	5300	5300	5300	5300	0
458	20250407	105600	408175690	5300	5300	5300	5300	0
459	20250407	105500	408175690	5300	5300	5300	5300	1
460	20250407	105400	408170390	5300	5300	5300	5300	0
461	20250407	105300	408170390	5300	5300	5300	5300	116
462	20250407	105200	407555590	5310	5310	5310	5310	0
463	20250407	105100	407555590	5310	5310	5310	5310	0
464	20250407	105000	407555590	5310	5280	5310	5280	239
465	20250407	104900	406293640	5280	5280	5280	5280	149
466	20250407	104800	405506920	5270	5270	5270	5270	0
467	20250407	104700	405506920	5270	5270	5270	5270	415
468	20250407	104600	403319870	5270	5270	5270	5270	0
469	20250407	104500	403319870	5270	5270	5270	5270	142
470	20250407	104400	402571530	5270	5270	5270	5270	444
471	20250407	104300	400231650	5260	5260	5260	5260	1
472	20250407	104200	400226390	5270	5270	5270	5270	0
473	20250407	104100	400226390	5270	5270	5270	5270	0
474	20250407	104000	400226390	5270	5270	5270	5270	30
475	20250407	103900	400068290	5260	5260	5260	5260	58
476	20250407	103800	399763210	5270	5270	5270	5270	2
477	20250407	103700	399752670	5270	5270	5270	5270	0
478	20250407	103600	399752670	5270	5270	5270	5270	492
479	20250407	103500	397159830	5270	5270	5270	5270	0
480	20250407	103400	397159830	5270	5270	5270	5270	2
481	20250407	103300	397149290	5280	5280	5280	5280	0
482	20250407	103200	397149290	5280	5270	5280	5270	6
483	20250407	103100	397117660	5270	5280	5280	5270	3556
484	20250407	103000	378376990	5270	5250	5270	5250	1098
485	20250407	102900	372610850	5250	5250	5290	5250	2152
486	20250407	102800	361298580	5250	5250	5250	5250	9
487	20250407	102700	361251330	5240	5240	5240	5240	19
488	20250407	102600	361151770	5240	5240	5240	5240	0
489	20250407	102500	361151770	5240	5240	5240	5230	273
490	20250407	102400	359721520	5240	5240	5240	5240	9
491	20250407	102300	359674360	5240	5240	5240	5240	9
492	20250407	102200	359627200	5240	5240	5240	5240	0
493	20250407	102100	359627200	5240	5240	5240	5240	12
494	20250407	102000	359564320	5230	5240	5240	5230	155
495	20250407	101900	358752780	5240	5230	5240	5230	126
496	20250407	101800	358093710	5230	5230	5230	5230	84
497	20250407	101700	357654390	5240	5220	5240	5220	702
498	20250407	101600	353988600	5220	5220	5220	5220	13
499	20250407	101500	353920740	5220	5220	5220	5220	75
500	20250407	101400	353529240	5220	5220	5220	5220	19
501	20250407	101300	353430060	5220	5210	5220	5200	508
502	20250407	101200	350785200	5210	5220	5220	5210	1339
503	20250407	101100	343806640	5220	5220	5220	5220	0
504	20250407	101000	343806640	5220	5230	5230	5220	202
505	20250407	100900	342752190	5220	5220	5220	5220	0
506	20250407	100800	342752190	5220	5220	5230	5220	342
507	20250407	100700	340966940	5220	5220	5220	5220	0
508	20250407	100600	340966940	5220	5220	5220	5220	9
509	20250407	100500	340919960	5230	5230	5230	5230	30
510	20250407	100400	340763060	5230	5250	5250	5230	866
511	20250407	100300	336233680	5240	5240	5240	5240	0
512	20250407	100200	336233680	5240	5250	5250	5240	31
513	20250407	100100	336071230	5230	5240	5240	5230	61
514	20250407	100000	335751890	5240	5240	5240	5230	266
515	20250407	095900	334358060	5240	5240	5250	5230	254
516	20250407	095800	333027400	5230	5230	5240	5230	103
517	20250407	095700	332488400	5240	5240	5240	5230	70
518	20250407	095600	332121820	5230	5230	5230	5230	0
519	20250407	095500	332121820	5230	5230	5240	5230	3634
520	20250407	095400	313088970	5220	5260	5260	5220	3299
521	20250407	095300	295828900	5270	5270	5270	5270	25
522	20250407	095200	295697150	5270	5270	5270	5270	34
523	20250407	095100	295517970	5270	5260	5270	5260	1628
524	20250407	095000	286943150	5250	5250	5260	5250	169
525	20250407	094900	286055500	5260	5250	5270	5230	3863
526	20250407	094800	265789390	5260	5260	5260	5260	19
527	20250407	094700	265689450	5260	5260	5260	5260	60
528	20250407	094600	265373850	5260	5270	5270	5260	388
529	20250407	094500	263332700	5280	5280	5280	5280	0
530	20250407	094400	263332700	5280	5280	5280	5280	2
531	20250407	094300	263322140	5280	5280	5280	5260	703
532	20250407	094200	259619980	5270	5270	5270	5270	0
533	20250407	094100	259619980	5270	5270	5270	5270	197
534	20250407	094000	258581790	5270	5280	5280	5270	122
535	20250407	093900	257937710	5270	5280	5280	5270	334
536	20250407	093800	256175010	5270	5280	5290	5270	297
537	20250407	093700	254608060	5280	5280	5280	5280	285
538	20250407	093600	253103260	5290	5290	5290	5280	350
539	20250407	093500	251252160	5300	5280	5300	5270	596
540	20250407	093400	248100360	5300	5300	5310	5280	6797
541	20250407	093300	212184910	5310	5310	5310	5300	711
542	20250407	093200	208409770	5310	5310	5310	5310	632
543	20250407	093100	205053850	5310	5310	5310	5310	23
544	20250407	093000	204931720	5310	5310	5310	5310	497
545	20250407	092900	202292650	5310	5310	5310	5300	762
546	20250407	092800	198246870	5310	5310	5320	5300	271
547	20250407	092700	196808010	5310	5310	5310	5290	717
548	20250407	092600	193003820	5320	5310	5320	5310	682
549	20250407	092500	189377660	5320	5310	5320	5310	294
550	20250407	092400	187815060	5310	5310	5310	5310	746
551	20250407	092300	183853800	5310	5310	5310	5310	0
552	20250407	092200	183853800	5310	5310	5320	5310	279
553	20250407	092100	182370870	5300	5320	5330	5300	1630
554	20250407	092000	173705020	5310	5330	5330	5290	3982
555	20250407	091900	152604040	5320	5320	5320	5300	3565
556	20250407	091800	133690930	5330	5340	5340	5330	646
557	20250407	091700	130243290	5350	5360	5360	5350	265
558	20250407	091600	128823180	5360	5360	5360	5360	0
559	20250407	091500	128823180	5360	5360	5360	5350	413
560	20250407	091400	126609700	5340	5340	5370	5340	3650
561	20250407	091300	107094750	5330	5340	5340	5320	1105
562	20250407	091200	101204520	5320	5350	5350	5320	2131
563	20250407	091100	89860200	5350	5350	5350	5340	914
564	20250407	091000	84973440	5350	5350	5350	5350	464
565	20250407	090900	82491040	5340	5330	5340	5330	2082
566	20250407	090800	71379070	5340	5350	5350	5320	3022
567	20250407	090700	55296110	5350	5340	5350	5340	376
568	20250407	090600	53285850	5350	5360	5360	5350	1146
569	20250407	090500	47145640	5350	5370	5370	5350	422
570	20250407	090400	44887140	5360	5360	5360	5360	58
571	20250407	090300	44576260	5360	5360	5380	5360	423
572	20250407	090200	42305170	5370	5350	5370	5350	702
573	20250407	090100	38537710	5340	5320	5340	5290	1699
574	20250407	090000	29505140	5340	5320	5420	5310	5546