KissMeData/041960/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	190900	481937384	4075	4075	4075	4075	4403
3	20250407	190800	481937384	4075	4075	4075	4075	0
4	20250407	190700	481937384	4075	4075	4075	4075	0
5	20250407	190600	481937384	4075	4075	4075	4075	0
6	20250407	190500	481937384	4075	4075	4075	4075	0
7	20250407	190400	481937384	4075	4075	4075	4075	0
8	20250407	190300	481937384	4075	4075	4075	4075	0
9	20250407	190200	481937384	4075	4075	4075	4075	0
10	20250407	190100	481937384	4075	4075	4075	4075	0
11	20250407	190000	481937384	4075	4075	4075	4075	0
12	20250407	185900	481937384	4075	4075	4075	4075	0
13	20250407	185800	481937384	4075	4075	4075	4075	0
14	20250407	185700	481937384	4075	4075	4075	4075	0
15	20250407	185600	481937384	4075	4075	4075	4075	0
16	20250407	185500	481937384	4075	4075	4075	4075	0
17	20250407	185400	481937384	4075	4075	4075	4075	0
18	20250407	185300	481937384	4075	4075	4075	4075	0
19	20250407	185200	481937384	4075	4075	4075	4075	0
20	20250407	185100	481937384	4075	4075	4075	4075	0
21	20250407	185000	481937384	4075	4075	4075	4075	0
22	20250407	184900	481937384	4075	4075	4075	4075	0
23	20250407	184800	481937384	4075	4075	4075	4075	0
24	20250407	184700	481937384	4075	4075	4075	4075	0
25	20250407	184600	481937384	4075	4075	4075	4075	0
26	20250407	184500	481937384	4075	4075	4075	4075	0
27	20250407	184400	481937384	4075	4075	4075	4075	0
28	20250407	184300	481937384	4075	4075	4075	4075	0
29	20250407	184200	481937384	4075	4075	4075	4075	0
30	20250407	184100	481937384	4075	4075	4075	4075	0
31	20250407	184000	481937384	4075	4075	4075	4075	0
32	20250407	183900	481937384	4075	4075	4075	4075	4403
33	20250407	183800	481937384	4075	4075	4075	4075	0
34	20250407	183700	481937384	4075	4075	4075	4075	0
35	20250407	183600	481937384	4075	4075	4075	4075	0
36	20250407	183500	481937384	4075	4075	4075	4075	0
37	20250407	183400	481937384	4075	4075	4075	4075	0
38	20250407	183300	481937384	4075	4075	4075	4075	0
39	20250407	183200	481937384	4075	4075	4075	4075	0
40	20250407	183100	481937384	4075	4075	4075	4075	0
41	20250407	183000	481937384	4075	4075	4075	4075	0
42	20250407	182900	481937384	4075	4075	4075	4075	0
43	20250407	182800	481937384	4075	4075	4075	4075	0
44	20250407	182700	481937384	4075	4075	4075	4075	0
45	20250407	182600	481937384	4075	4075	4075	4075	0
46	20250407	182500	481937384	4075	4075	4075	4075	0
47	20250407	182400	481937384	4075	4075	4075	4075	0
48	20250407	182300	481937384	4075	4075	4075	4075	0
49	20250407	182200	481937384	4075	4075	4075	4075	0
50	20250407	182100	481937384	4075	4075	4075	4075	0
51	20250407	182000	481937384	4075	4075	4075	4075	0
52	20250407	181900	481937384	4075	4075	4075	4075	0
53	20250407	181800	481937384	4075	4075	4075	4075	0
54	20250407	181700	481937384	4075	4075	4075	4075	0
55	20250407	181600	481937384	4075	4075	4075	4075	0
56	20250407	181500	481937384	4075	4075	4075	4075	0
57	20250407	181400	481937384	4075	4075	4075	4075	0
58	20250407	181300	481937384	4075	4075	4075	4075	0
59	20250407	181200	481937384	4075	4075	4075	4075	0
60	20250407	181100	481937384	4075	4075	4075	4075	0
61	20250407	181000	481937384	4075	4075	4075	4075	0
62	20250407	180900	481937384	4075	4075	4075	4075	4403
63	20250407	180800	481937384	4075	4075	4075	4075	0
64	20250407	180700	481937384	4075	4075	4075	4075	0
65	20250407	180600	481937384	4075	4075	4075	4075	0
66	20250407	180500	481937384	4075	4075	4075	4075	0
67	20250407	180400	481937384	4075	4075	4075	4075	0
68	20250407	180300	481937384	4075	4075	4075	4075	0
69	20250407	180200	481937384	4075	4075	4075	4075	0
70	20250407	180100	481937384	4075	4075	4075	4075	0
71	20250407	180000	481937384	4075	4075	4075	4075	0
72	20250407	175900	481937384	4075	4075	4075	4075	0
73	20250407	175800	481937384	4075	4075	4075	4075	0
74	20250407	175700	481937384	4075	4075	4075	4075	0
75	20250407	175600	481937384	4075	4075	4075	4075	0
76	20250407	175500	481937384	4075	4075	4075	4075	0
77	20250407	175400	481937384	4075	4075	4075	4075	0
78	20250407	175300	481937384	4075	4075	4075	4075	0
79	20250407	175200	481937384	4075	4075	4075	4075	0
80	20250407	175100	481937384	4075	4075	4075	4075	0
81	20250407	175000	481937384	4075	4075	4075	4075	0
82	20250407	174900	481937384	4075	4075	4075	4075	0
83	20250407	174800	481937384	4075	4075	4075	4075	0
84	20250407	174700	481937384	4075	4075	4075	4075	0
85	20250407	174600	481937384	4075	4075	4075	4075	0
86	20250407	174500	481937384	4075	4075	4075	4075	0
87	20250407	174400	481937384	4075	4075	4075	4075	0
88	20250407	174300	481937384	4075	4075	4075	4075	0
89	20250407	174200	481937384	4075	4075	4075	4075	0
90	20250407	174100	481937384	4075	4075	4075	4075	0
91	20250407	174000	481937384	4075	4075	4075	4075	0
92	20250407	173900	481937384	4075	4075	4075	4075	4403
93	20250407	173800	481937384	4075	4075	4075	4075	0
94	20250407	173700	481937384	4075	4075	4075	4075	0
95	20250407	173600	481937384	4075	4075	4075	4075	0
96	20250407	173500	481937384	4075	4075	4075	4075	0
97	20250407	173400	481937384	4075	4075	4075	4075	0
98	20250407	173300	481937384	4075	4075	4075	4075	0
99	20250407	173200	481937384	4075	4075	4075	4075	0
100	20250407	173100	481937384	4075	4075	4075	4075	0
101	20250407	173000	481937384	4075	4075	4075	4075	0
102	20250407	172900	481937384	4075	4075	4075	4075	0
103	20250407	172800	481937384	4075	4075	4075	4075	0
104	20250407	172700	481937384	4075	4075	4075	4075	0
105	20250407	172600	481937384	4075	4075	4075	4075	0
106	20250407	172500	481937384	4075	4075	4075	4075	0
107	20250407	172400	481937384	4075	4075	4075	4075	0
108	20250407	172300	481937384	4075	4075	4075	4075	0
109	20250407	172200	481937384	4075	4075	4075	4075	0
110	20250407	172100	481937384	4075	4075	4075	4075	0
111	20250407	172000	481937384	4075	4075	4075	4075	0
112	20250407	171900	481937384	4075	4075	4075	4075	0
113	20250407	171800	481937384	4075	4075	4075	4075	0
114	20250407	171700	481937384	4075	4075	4075	4075	0
115	20250407	171600	481937384	4075	4075	4075	4075	0
116	20250407	171500	481937384	4075	4075	4075	4075	0
117	20250407	171400	481937384	4075	4075	4075	4075	0
118	20250407	171300	481937384	4075	4075	4075	4075	0
119	20250407	171200	481937384	4075	4075	4075	4075	0
120	20250407	171100	481937384	4075	4075	4075	4075	0
121	20250407	171000	481937384	4075	4075	4075	4075	0
122	20250407	170900	481937384	4075	4075	4075	4075	4403
123	20250407	170800	481937384	4075	4075	4075	4075	0
124	20250407	170700	481937384	4075	4075	4075	4075	0
125	20250407	170600	481937384	4075	4075	4075	4075	0
126	20250407	170500	481937384	4075	4075	4075	4075	0
127	20250407	170400	481937384	4075	4075	4075	4075	0
128	20250407	170300	481937384	4075	4075	4075	4075	0
129	20250407	170200	481937384	4075	4075	4075	4075	0
130	20250407	170100	481937384	4075	4075	4075	4075	0
131	20250407	170000	481937384	4075	4075	4075	4075	0
132	20250407	165900	481937384	4075	4075	4075	4075	0
133	20250407	165800	481937384	4075	4075	4075	4075	0
134	20250407	165700	481937384	4075	4075	4075	4075	0
135	20250407	165600	481937384	4075	4075	4075	4075	0
136	20250407	165500	481937384	4075	4075	4075	4075	0
137	20250407	165400	481937384	4075	4075	4075	4075	0
138	20250407	165300	481937384	4075	4075	4075	4075	0
139	20250407	165200	481937384	4075	4075	4075	4075	0
140	20250407	165100	481937384	4075	4075	4075	4075	0
141	20250407	165000	481937384	4075	4075	4075	4075	0
142	20250407	164900	481937384	4075	4075	4075	4075	0
143	20250407	164800	481937384	4075	4075	4075	4075	0
144	20250407	164700	481937384	4075	4075	4075	4075	0
145	20250407	164600	481937384	4075	4075	4075	4075	0
146	20250407	164500	481937384	4075	4075	4075	4075	0
147	20250407	164400	481937384	4075	4075	4075	4075	0
148	20250407	164300	481937384	4075	4075	4075	4075	0
149	20250407	164200	481937384	4075	4075	4075	4075	0
150	20250407	164100	481937384	4075	4075	4075	4075	0
151	20250407	164000	481937384	4075	4075	4075	4075	0
152	20250407	163900	481937384	4075	4075	4075	4075	4403
153	20250407	163800	481937384	4075	4075	4075	4075	0
154	20250407	163700	481937384	4075	4075	4075	4075	0
155	20250407	163600	481937384	4075	4075	4075	4075	0
156	20250407	163500	481937384	4075	4075	4075	4075	0
157	20250407	163400	481937384	4075	4075	4075	4075	0
158	20250407	163300	481937384	4075	4075	4075	4075	0
159	20250407	163200	481937384	4075	4075	4075	4075	0
160	20250407	163100	481937384	4075	4075	4075	4075	0
161	20250407	163000	481937384	4075	4075	4075	4075	0
162	20250407	162900	481937384	4075	4075	4075	4075	0
163	20250407	162800	481937384	4075	4075	4075	4075	0
164	20250407	162700	481937384	4075	4075	4075	4075	0
165	20250407	162600	481937384	4075	4075	4075	4075	0
166	20250407	162500	481937384	4075	4075	4075	4075	0
167	20250407	162400	481937384	4075	4075	4075	4075	0
168	20250407	162300	481937384	4075	4075	4075	4075	0
169	20250407	162200	481937384	4075	4075	4075	4075	0
170	20250407	162100	481937384	4075	4075	4075	4075	0
171	20250407	162000	481937384	4075	4075	4075	4075	0
172	20250407	161900	481937384	4075	4075	4075	4075	0
173	20250407	161800	481937384	4075	4075	4075	4075	0
174	20250407	161700	481937384	4075	4075	4075	4075	0
175	20250407	161600	481937384	4075	4075	4075	4075	0
176	20250407	161500	481937384	4075	4075	4075	4075	0
177	20250407	161400	481937384	4075	4075	4075	4075	0
178	20250407	161300	481937384	4075	4075	4075	4075	0
179	20250407	161200	481937384	4075	4075	4075	4075	0
180	20250407	161100	481937384	4075	4075	4075	4075	0
181	20250407	161000	481937384	4075	4075	4075	4075	0
182	20250407	160900	481937384	4075	4075	4075	4075	4403
183	20250407	160800	481937384	4075	4075	4075	4075	0
184	20250407	160700	481937384	4075	4075	4075	4075	0
185	20250407	160600	481937384	4075	4075	4075	4075	0
186	20250407	160500	481937384	4075	4075	4075	4075	0
187	20250407	160400	481937384	4075	4075	4075	4075	0
188	20250407	160300	481937384	4075	4075	4075	4075	0
189	20250407	160200	481937384	4075	4075	4075	4075	0
190	20250407	160100	481937384	4075	4075	4075	4075	0
191	20250407	160000	481937384	4075	4075	4075	4075	0
192	20250407	155900	481937384	4075	4075	4075	4075	0
193	20250407	155800	481937384	4075	4075	4075	4075	0
194	20250407	155700	481937384	4075	4075	4075	4075	0
195	20250407	155600	481937384	4075	4075	4075	4075	0
196	20250407	155500	481937384	4075	4075	4075	4075	0
197	20250407	155400	481937384	4075	4075	4075	4075	0
198	20250407	155300	481937384	4075	4075	4075	4075	0
199	20250407	155200	481937384	4075	4075	4075	4075	0
200	20250407	155100	481937384	4075	4075	4075	4075	0
201	20250407	155000	481937384	4075	4075	4075	4075	0
202	20250407	154900	481937384	4075	4075	4075	4075	0
203	20250407	154800	481937384	4075	4075	4075	4075	0
204	20250407	154700	481937384	4075	4075	4075	4075	0
205	20250407	154600	481937384	4075	4075	4075	4075	0
206	20250407	154500	481937384	4075	4075	4075	4075	0
207	20250407	154400	481937384	4075	4075	4075	4075	0
208	20250407	154300	481937384	4075	4075	4075	4075	0
209	20250407	154200	481937384	4075	4075	4075	4075	0
210	20250407	154100	481937384	4075	4075	4075	4075	0
211	20250407	154000	481937384	4075	4075	4075	4075	0
212	20250407	153900	481937384	4075	4075	4075	4075	4403
213	20250407	153800	481937384	4075	4075	4075	4075	0
214	20250407	153700	481937384	4075	4075	4075	4075	0
215	20250407	153600	481937384	4075	4075	4075	4075	0
216	20250407	153500	481937384	4075	4075	4075	4075	0
217	20250407	153400	481937384	4075	4075	4075	4075	0
218	20250407	153300	481937384	4075	4075	4075	4075	0
219	20250407	153200	481937384	4075	4075	4075	4075	0
220	20250407	153100	481937384	4075	4075	4075	4075	0
221	20250407	153000	481937384	4075	4075	4075	4075	4403
222	20250407	152900	463995159	4090	4090	4090	4090	0
223	20250407	152800	463995159	4090	4090	4090	4090	0
224	20250407	152700	463995159	4090	4090	4090	4090	0
225	20250407	152600	463995159	4090	4090	4090	4090	0
226	20250407	152500	463995159	4090	4090	4090	4090	0
227	20250407	152400	463995159	4090	4090	4090	4090	0
228	20250407	152300	463995159	4090	4090	4090	4090	0
229	20250407	152200	463995159	4090	4090	4090	4090	0
230	20250407	152100	463995159	4090	4090	4090	4090	0
231	20250407	152000	463995159	4090	4090	4090	4090	0
232	20250407	151900	463995159	4090	4075	4090	4075	1300
233	20250407	151800	458696339	4070	4070	4070	4070	0
234	20250407	151700	458696339	4070	4070	4070	4070	0
235	20250407	151600	458696339	4070	4070	4070	4070	1000
236	20250407	151500	454626339	4070	4075	4075	4070	994
237	20250407	151400	450580609	4075	4075	4075	4075	0
238	20250407	151300	450580609	4075	4075	4075	4075	16
239	20250407	151200	450515409	4075	4075	4075	4075	0
240	20250407	151100	450515409	4075	4075	4075	4075	0
241	20250407	151000	450515409	4075	4075	4075	4075	41
242	20250407	150900	450348334	4075	4085	4085	4075	245
243	20250407	150800	449348369	4085	4085	4085	4085	100
244	20250407	150700	448939869	4085	4085	4085	4085	0
245	20250407	150600	448939869	4085	4085	4085	4085	0
246	20250407	150500	448939869	4085	4085	4085	4085	0
247	20250407	150400	448939869	4085	4082	4085	4082	280
248	20250407	150300	447796669	4075	4075	4075	4075	0
249	20250407	150200	447796669	4075	4080	4080	4075	4
250	20250407	150100	447780364	4095	4095	4095	4095	0
251	20250407	150000	447780364	4095	4095	4095	4095	0
252	20250407	145900	447780364	4095	4095	4095	4095	0
253	20250407	145800	447780364	4095	4095	4095	4095	0
254	20250407	145700	447780364	4095	4095	4095	4095	0
255	20250407	145600	447780364	4095	4095	4095	4095	0
256	20250407	145500	447780364	4095	4095	4095	4095	0
257	20250407	145400	447780364	4095	4070	4095	4070	3693
258	20250407	145300	432749804	4095	4090	4095	4090	100
259	20250407	145200	432340479	4065	4065	4065	4065	0
260	20250407	145100	432340479	4065	4080	4080	4065	1132
261	20250407	145000	427738839	4080	4080	4080	4080	1
262	20250407	144900	427734759	4085	4085	4085	4085	0
263	20250407	144800	427734759	4085	4085	4085	4085	0
264	20250407	144700	427734759	4085	4085	4085	4085	1
265	20250407	144600	427730674	4095	4095	4095	4095	0
266	20250407	144500	427730674	4095	4095	4095	4095	0
267	20250407	144400	427730674	4095	4095	4095	4095	0
268	20250407	144300	427730674	4095	4095	4095	4095	0
269	20250407	144200	427730674	4095	4095	4095	4095	0
270	20250407	144100	427730674	4095	4095	4095	4095	1
271	20250407	144000	427726579	4100	4100	4100	4100	0
272	20250407	143900	427726579	4100	4095	4100	4095	30
273	20250407	143800	427603589	4100	4100	4100	4100	0
274	20250407	143700	427603589	4100	4100	4100	4100	0
275	20250407	143600	427603589	4100	4085	4100	4085	300
276	20250407	143500	426375459	4065	4070	4070	4065	188
277	20250407	143400	425611054	4100	4100	4100	4100	0
278	20250407	143300	425611054	4100	4100	4100	4100	0
279	20250407	143200	425611054	4100	4100	4100	4100	0
280	20250407	143100	425611054	4100	4100	4100	4100	0
281	20250407	143000	425611054	4100	4100	4100	4100	0
282	20250407	142900	425611054	4100	4100	4100	4100	0
283	20250407	142800	425611054	4100	4095	4100	4095	50
284	20250407	142700	425406084	4110	4090	4110	4090	3
285	20250407	142600	425393794	4090	4085	4090	4085	480
286	20250407	142500	423430929	4090	4060	4090	4060	100
287	20250407	142400	423022559	4050	4060	4060	4050	221
288	20250407	142300	422125509	4050	4050	4050	4050	0
289	20250407	142200	422125509	4050	4055	4055	4050	200
290	20250407	142100	421315009	4060	4060	4060	4060	12
291	20250407	142000	421266289	4060	4060	4060	4060	63
292	20250407	141900	421010509	4075	4075	4075	4075	0
293	20250407	141800	421010509	4075	4075	4075	4075	1
294	20250407	141700	421006434	4080	4080	4080	4080	0
295	20250407	141600	421006434	4080	4070	4080	4070	6
296	20250407	141500	420981999	4080	4080	4080	4080	0
297	20250407	141400	420981999	4080	4080	4080	4080	0
298	20250407	141300	420981999	4080	4080	4080	4080	0
299	20250407	141200	420981999	4080	4080	4080	4080	2
300	20250407	141100	420973839	4060	4060	4060	4060	0
301	20250407	141000	420973839	4060	4060	4060	4060	0
302	20250407	140900	420973839	4060	4060	4060	4060	0
303	20250407	140800	420973839	4060	4060	4060	4060	0
304	20250407	140700	420973839	4060	4060	4060	4060	0
305	20250407	140600	420973839	4060	4075	4080	4060	10
306	20250407	140500	420933189	4080	4080	4080	4080	30
307	20250407	140400	420810789	4080	4050	4115	4050	1180
308	20250407	140300	415986848	4065	4065	4065	4065	160
309	20250407	140200	415336448	4065	4065	4065	4065	0
310	20250407	140100	415336448	4065	4065	4065	4065	250
311	20250407	140000	414320198	4075	4080	4080	4075	8
312	20250407	135900	414287588	4050	4050	4050	4050	320
313	20250407	135800	412991588	4080	4080	4080	4080	0
314	20250407	135700	412991588	4080	4080	4080	4080	0
315	20250407	135600	412991588	4080	4055	4080	4055	14
316	20250407	135500	412934628	4050	4055	4055	4050	1485
317	20250407	135400	406920348	4050	4060	4060	4050	611
318	20250407	135300	404443038	4055	4055	4055	4055	0
319	20250407	135200	404443038	4055	4055	4055	4055	0
320	20250407	135100	404443038	4055	4055	4055	4055	47
321	20250407	135000	404252453	4055	4055	4055	4055	0
322	20250407	134900	404252453	4055	4055	4055	4055	0
323	20250407	134800	404252453	4055	4055	4055	4055	0
324	20250407	134700	404252453	4055	4055	4055	4055	1
325	20250407	134600	404248398	4055	4060	4060	4055	527
326	20250407	134500	402111408	4055	4055	4055	4055	0
327	20250407	134400	402111408	4055	4055	4055	4055	0
328	20250407	134300	402111408	4055	4055	4055	4055	0
329	20250407	134200	402111408	4055	4055	4055	4055	0
330	20250407	134100	402111408	4055	4055	4055	4055	20
331	20250407	134000	402030308	4055	4055	4055	4055	0
332	20250407	133900	402030308	4055	4055	4055	4055	0
333	20250407	133800	402030308	4055	4060	4060	4050	2100
334	20250407	133700	393520858	4090	4070	4090	4070	1000
335	20250407	133600	389436668	4075	4075	4075	4075	0
336	20250407	133500	389436668	4075	4075	4075	4075	100
337	20250407	133400	389029168	4080	4080	4080	4080	0
338	20250407	133300	389029168	4080	4080	4080	4080	0
339	20250407	133200	389029168	4080	4080	4080	4080	40
340	20250407	133100	388865968	4080	4060	4080	4055	13
341	20250407	133000	388813093	4060	4060	4060	4060	211
342	20250407	132900	387956433	4090	4085	4090	4085	17
343	20250407	132800	387886928	4060	4060	4060	4060	50
344	20250407	132700	387683928	4060	4065	4065	4060	2120
345	20250407	132600	379071893	4090	4090	4090	4090	0
346	20250407	132500	379071893	4090	4090	4090	4090	0
347	20250407	132400	379071893	4090	4090	4090	4090	0
348	20250407	132300	379071893	4090	4090	4090	4090	0
349	20250407	132200	379071893	4090	4090	4090	4090	0
350	20250407	132100	379071893	4090	4090	4090	4090	0
351	20250407	132000	379071893	4090	4070	4090	4070	5
352	20250407	131900	379051508	4070	4070	4070	4070	0
353	20250407	131800	379051508	4070	4075	4075	4070	159
354	20250407	131700	378404148	4075	4075	4075	4075	0
355	20250407	131600	378404148	4075	4075	4075	4075	6
356	20250407	131500	378379698	4070	4070	4070	4070	6
357	20250407	131400	378355278	4090	4090	4090	4090	0
358	20250407	131300	378355278	4090	4090	4090	4090	0
359	20250407	131200	378355278	4090	4090	4090	4090	0
360	20250407	131100	378355278	4090	4090	4090	4090	101
361	20250407	131000	377942188	4090	4090	4090	4090	1000
362	20250407	130900	373852188	4095	4095	4095	4095	0
363	20250407	130800	373852188	4095	4080	4095	4080	4
364	20250407	130700	373835853	4080	4080	4080	4080	0
365	20250407	130600	373835853	4080	4080	4080	4080	0
366	20250407	130500	373835853	4080	4080	4080	4080	0
367	20250407	130400	373835853	4080	4080	4080	4080	1
368	20250407	130300	373831773	4080	4080	4080	4080	100
369	20250407	130200	373423773	4080	4080	4080	4080	73
370	20250407	130100	373125933	4080	4080	4080	4080	1
371	20250407	130000	373121853	4070	4080	4080	4070	1055
372	20250407	125900	368823993	4070	4070	4070	4070	1000
373	20250407	125800	364753993	4080	4075	4080	4075	210
374	20250407	125700	363898203	4080	4085	4085	4080	319
375	20250407	125600	362595533	4090	4090	4090	4090	106
376	20250407	125500	362161993	4100	4100	4100	4100	0
377	20250407	125400	362161993	4100	4100	4100	4100	11
378	20250407	125300	362116893	4105	4120	4125	4085	574
379	20250407	125200	359770588	4125	4125	4125	4125	23
380	20250407	125100	359675713	4125	4125	4125	4120	28
381	20250407	125000	359560248	4125	4125	4125	4125	0
382	20250407	124900	359560248	4125	4125	4125	4125	0
383	20250407	124800	359560248	4125	4125	4125	4125	0
384	20250407	124700	359560248	4125	4125	4125	4125	0
385	20250407	124600	359560248	4125	4090	4125	4090	18
386	20250407	124500	359486493	4120	4120	4120	4120	0
387	20250407	124400	359486493	4120	4120	4120	4120	0
388	20250407	124300	359486493	4120	4120	4120	4120	0
389	20250407	124200	359486493	4120	4090	4120	4090	169
390	20250407	124100	358792198	4090	4085	4090	4085	52
391	20250407	124000	358579593	4085	4085	4085	4085	0
392	20250407	123900	358579593	4085	4085	4085	4085	0
393	20250407	123800	358579593	4085	4085	4085	4085	0
394	20250407	123700	358579593	4085	4085	4085	4085	88
395	20250407	123600	358220113	4085	4075	4085	4075	61
396	20250407	123500	357971038	4075	4075	4075	4070	186
397	20250407	123400	357213583	4075	4075	4075	4075	0
398	20250407	123300	357213583	4075	4075	4075	4075	0
399	20250407	123200	357213583	4075	4080	4080	4065	2364
400	20250407	123100	347588473	4085	4085	4085	4085	81
401	20250407	123000	347257588	4090	4090	4090	4090	11
402	20250407	122900	347212598	4090	4090	4090	4090	52
403	20250407	122800	346999918	4090	4090	4090	4090	20
404	20250407	122700	346918118	4090	4090	4090	4090	13
405	20250407	122600	346864948	4090	4090	4090	4090	0
406	20250407	122500	346864948	4090	4090	4090	4090	0
407	20250407	122400	346864948	4090	4090	4090	4090	1
408	20250407	122300	346860858	4085	4085	4085	4085	0
409	20250407	122200	346860858	4085	4090	4090	4085	800
410	20250407	122100	343591803	4090	4100	4100	4090	384
411	20250407	122000	342019528	4105	4105	4105	4105	6
412	20250407	121900	341994898	4105	4105	4105	4105	0
413	20250407	121800	341994898	4105	4105	4105	4105	0
414	20250407	121700	341994898	4105	4105	4105	4105	0
415	20250407	121600	341994898	4105	4105	4105	4105	0
416	20250407	121500	341994898	4105	4105	4105	4105	3
417	20250407	121400	341982583	4100	4110	4110	4100	924
418	20250407	121300	338190743	4110	4110	4110	4110	0
419	20250407	121200	338190743	4110	4110	4110	4110	0
420	20250407	121100	338190743	4110	4110	4110	4110	0
421	20250407	121000	338190743	4110	4110	4110	4110	0
422	20250407	120900	338190743	4110	4110	4110	4110	0
423	20250407	120800	338190743	4110	4110	4110	4110	0
424	20250407	120700	338190743	4110	4115	4115	4110	206
425	20250407	120600	337343818	4120	4120	4120	4120	0
426	20250407	120500	337343818	4120	4120	4120	4120	16
427	20250407	120400	337277898	4120	4120	4120	4120	1
428	20250407	120300	337273778	4120	4120	4120	4120	0
429	20250407	120200	337273778	4120	4120	4120	4120	1
430	20250407	120100	337269658	4130	4130	4130	4130	0
431	20250407	120000	337269658	4130	4130	4130	4130	0
432	20250407	115900	337269658	4130	4130	4130	4130	1
433	20250407	115800	337265528	4120	4120	4120	4120	0
434	20250407	115700	337265528	4120	4120	4120	4120	3
435	20250407	115600	337253168	4120	4115	4120	4115	11
436	20250407	115500	337207878	4115	4115	4115	4115	170
437	20250407	115400	336508328	4130	4130	4130	4130	150
438	20250407	115300	335888828	4130	4130	4130	4130	0
439	20250407	115200	335888828	4130	4130	4130	4130	0
440	20250407	115100	335888828	4130	4130	4130	4130	0
441	20250407	115000	335888828	4130	4130	4130	4130	250
442	20250407	114900	334856328	4115	4115	4115	4115	0
443	20250407	114800	334856328	4115	4120	4120	4115	8
444	20250407	114700	334823403	4125	4125	4125	4125	0
445	20250407	114600	334823403	4125	4130	4130	4125	2
446	20250407	114500	334815148	4140	4140	4140	4140	0
447	20250407	114400	334815148	4140	4140	4140	4140	18
448	20250407	114300	334740628	4140	4140	4140	4140	1
449	20250407	114200	334736488	4105	4105	4105	4105	0
450	20250407	114100	334736488	4105	4105	4105	4105	0
451	20250407	114000	334736488	4105	4135	4135	4105	251
452	20250407	113900	333705683	4135	4135	4135	4135	33
453	20250407	113800	333569228	4140	4140	4140	4140	0
454	20250407	113700	333569228	4140	4135	4140	4135	82
455	20250407	113600	333230068	4140	4140	4140	4140	0
456	20250407	113500	333230068	4140	4140	4140	4140	2
457	20250407	113400	333221788	4140	4140	4140	4140	0
458	20250407	113300	333221788	4140	4110	4140	4110	31
459	20250407	113200	333093478	4110	4130	4150	4110	3001
460	20250407	113100	320642643	4130	4130	4130	4130	0
461	20250407	113000	320642643	4130	4130	4130	4130	1
462	20250407	112900	320638513	4100	4100	4100	4100	0
463	20250407	112800	320638513	4100	4100	4100	4100	0
464	20250407	112700	320638513	4100	4125	4125	4100	998
465	20250407	112600	316543188	4125	4140	4140	4125	19
466	20250407	112500	316464648	4115	4120	4120	4115	11
467	20250407	112400	316419363	4120	4120	4120	4120	0
468	20250407	112300	316419363	4120	4125	4125	4120	13
469	20250407	112200	316365753	4125	4135	4135	4125	31
470	20250407	112100	316237688	4135	4135	4135	4135	0
471	20250407	112000	316237688	4135	4135	4135	4135	0
472	20250407	111900	316237688	4135	4135	4135	4135	7
473	20250407	111800	316208743	4130	4130	4130	4125	20
474	20250407	111700	316126178	4125	4130	4130	4125	540
475	20250407	111600	313898428	4130	4130	4130	4130	500
476	20250407	111500	311833428	4130	4130	4130	4130	0
477	20250407	111400	311833428	4130	4130	4130	4130	12
478	20250407	111300	311783868	4130	4130	4130	4130	0
479	20250407	111200	311783868	4130	4130	4130	4130	0
480	20250407	111100	311783868	4130	4130	4130	4130	2
481	20250407	111000	311775608	4120	4120	4120	4120	4
482	20250407	110900	311759128	4120	4115	4120	4115	18
483	20250407	110800	311684983	4120	4120	4120	4120	0
484	20250407	110700	311684983	4120	4120	4120	4120	0
485	20250407	110600	311684983	4120	4120	4120	4120	0
486	20250407	110500	311684983	4120	4120	4120	4120	500
487	20250407	110400	309624983	4100	4100	4100	4100	0
488	20250407	110300	309624983	4100	4100	4100	4100	0
489	20250407	110200	309624983	4100	4100	4100	4100	0
490	20250407	110100	309624983	4100	4100	4100	4100	250
491	20250407	110000	308599983	4090	4090	4090	4090	0
492	20250407	105900	308599983	4090	4095	4095	4090	200
493	20250407	105800	307781413	4100	4110	4110	4095	897
494	20250407	105700	304104263	4100	4100	4100	4100	0
495	20250407	105600	304104263	4100	4100	4100	4100	0
496	20250407	105500	304104263	4100	4120	4120	4100	455
497	20250407	105400	302238543	4115	4115	4115	4115	20
498	20250407	105300	302156243	4120	4100	4120	4100	66
499	20250407	105200	301884443	4120	4120	4120	4120	27
500	20250407	105100	301773203	4110	4110	4110	4110	500
501	20250407	105000	299718203	4120	4120	4120	4120	0
502	20250407	104900	299718203	4120	4120	4120	4120	100
503	20250407	104800	299306203	4120	4100	4120	4100	642
504	20250407	104700	296673963	4100	4100	4100	4100	0
505	20250407	104600	296673963	4100	4105	4105	4100	1182
506	20250407	104500	291827698	4105	4105	4105	4105	84
507	20250407	104400	291482878	4120	4120	4120	4120	0
508	20250407	104300	291482878	4120	4115	4120	4115	2
509	20250407	104200	291474643	4110	4110	4110	4110	0
510	20250407	104100	291474643	4110	4110	4110	4110	0
511	20250407	104000	291474643	4110	4110	4110	4110	572
512	20250407	103900	289123723	4120	4115	4120	4115	80
513	20250407	103800	288794518	4120	4120	4120	4110	50
514	20250407	103700	288588528	4110	4110	4110	4110	938
515	20250407	103600	284733348	4105	4100	4105	4100	273
516	20250407	103500	283612708	4105	4105	4105	4105	25
517	20250407	103400	283510083	4100	4100	4100	4100	10
518	20250407	103300	283469083	4080	4080	4080	4080	1
519	20250407	103200	283465003	4080	4080	4080	4080	0
520	20250407	103100	283465003	4080	4080	4080	4080	0
521	20250407	103000	283465003	4080	4080	4080	4080	1000
522	20250407	102900	279385003	4080	4080	4080	4080	362
523	20250407	102800	277908043	4050	4095	4095	4050	3000
524	20250407	102700	265723623	4105	4100	4105	4100	10
525	20250407	102600	265682593	4105	4105	4105	4105	0
526	20250407	102500	265682593	4105	4105	4105	4105	0
527	20250407	102400	265682593	4105	4105	4105	4105	0
528	20250407	102300	265682593	4105	4105	4105	4105	52
529	20250407	102200	265469133	4080	4090	4110	4080	12003
530	20250407	102100	216246443	4085	4085	4085	4085	81
531	20250407	102000	215915558	4070	4070	4070	4070	0
532	20250407	101900	215915558	4070	4080	4080	4070	860
533	20250407	101800	212414703	4080	4080	4080	4080	0
534	20250407	101700	212414703	4080	4080	4080	4080	1
535	20250407	101600	212410623	4085	4080	4085	4075	983
536	20250407	101500	208402963	4085	4085	4085	4085	0
537	20250407	101400	208402963	4085	4085	4085	4085	0
538	20250407	101300	208402963	4085	4085	4085	4085	120
539	20250407	101200	207912763	4085	4085	4085	4085	155
540	20250407	101100	207279588	4080	4080	4080	4080	300
541	20250407	101000	206055588	4085	4085	4085	4085	0
542	20250407	100900	206055588	4085	4085	4085	4085	0
543	20250407	100800	206055588	4085	4085	4085	4075	1105
544	20250407	100700	201548363	4075	4075	4075	4075	0
545	20250407	100600	201548363	4075	4075	4075	4075	0
546	20250407	100500	201548363	4075	4085	4085	4075	1142
547	20250407	100400	196891843	4095	4095	4095	4095	0
548	20250407	100300	196891843	4095	4095	4095	4095	2
549	20250407	100200	196883653	4095	4095	4095	4095	4
550	20250407	100100	196867273	4095	4095	4095	4095	30
551	20250407	100000	196744423	4095	4095	4095	4095	12
552	20250407	095900	196695283	4095	4090	4095	4090	190
553	20250407	095800	195917238	4090	4085	4090	4085	550
554	20250407	095700	193667748	4075	4082	4082	4075	49
555	20250407	095600	193468010	4075	4075	4075	4075	0
556	20250407	095500	193468010	4075	4090	4090	4075	284
557	20250407	095400	192310065	4090	4095	4095	4060	5191
558	20250407	095300	171148265	4100	4100	4100	4100	0
559	20250407	095200	171148265	4100	4100	4100	4100	0
560	20250407	095100	171148265	4100	4100	4100	4100	162
561	20250407	095000	170484065	4090	4100	4100	4090	240
562	20250407	094900	169501065	4100	4095	4100	4095	331
563	20250407	094800	168144065	4095	4095	4095	4095	9
564	20250407	094700	168107210	4100	4100	4100	4100	351
565	20250407	094600	166668110	4105	4115	4115	4105	1694
566	20250407	094500	159710245	4110	4115	4115	4110	9
567	20250407	094400	159673230	4120	4120	4120	4120	0
568	20250407	094300	159673230	4120	4125	4125	4110	643
569	20250407	094200	157025365	4135	4135	4135	4135	276
570	20250407	094100	155884105	4125	4125	4125	4125	289
571	20250407	094000	154691980	4125	4135	4135	4125	1266
572	20250407	093900	149467530	4125	4125	4125	4125	105
573	20250407	093800	149034405	4125	4130	4175	4115	5050
574	20250407	093700	128222165	4120	4120	4130	4120	374
575	20250407	093600	126679240	4115	4115	4115	4105	365
576	20250407	093500	125179280	4120	4105	4120	4105	4091
577	20250407	093400	108365340	4105	4115	4115	4105	86
578	20250407	093300	108012135	4110	4095	4110	4095	70
579	20250407	093200	107724450	4090	4090	4090	4090	0
580	20250407	093100	107724450	4090	4090	4090	4090	0
581	20250407	093000	107724450	4090	4105	4105	4090	400
582	20250407	092900	106088240	4095	4095	4095	4095	2
583	20250407	092800	106080050	4090	4105	4105	4090	5516
584	20250407	092700	83479820	4105	4110	4120	4105	1248
585	20250407	092600	78356525	4110	4120	4120	4110	902
586	20250407	092500	74645510	4120	4130	4130	4120	1324
587	20250407	092400	69182330	4145	4145	4145	4145	481
588	20250407	092300	67188585	4145	4145	4145	4145	1
589	20250407	092200	67184440	4145	4145	4145	4145	1
590	20250407	092100	67180295	4130	4145	4145	4125	2165
591	20250407	092000	58229900	4165	4165	4165	4165	0
592	20250407	091900	58229900	4165	4165	4165	4165	1
593	20250407	091800	58225735	4140	4140	4175	4140	2281
594	20250407	091700	48764935	4140	4140	4140	4140	1580
595	20250407	091600	42223735	4175	4175	4175	4175	7
596	20250407	091500	42194510	4145	4145	4145	4145	3
597	20250407	091400	42182075	4140	4150	4150	4140	790
598	20250407	091300	38909315	4175	4145	4175	4140	59
599	20250407	091200	38664325	4145	4150	4150	4145	1040
600	20250407	091100	34348455	4175	4175	4175	4175	0
601	20250407	091000	34348455	4175	4175	4175	4175	5
602	20250407	090900	34327580	4175	4175	4175	4175	23
603	20250407	090800	34231555	4145	4160	4160	4145	4410
604	20250407	090700	15932425	4165	4190	4220	4165	220
605	20250407	090600	15014725	4190	4195	4195	4190	18
606	20250407	090500	14939235	4200	4200	4200	4200	10
607	20250407	090400	14897235	4230	4165	4230	4160	783
608	20250407	090300	11633260	4230	4170	4230	4170	81
609	20250407	090200	11295430	4170	4180	4180	4170	426
610	20250407	090100	9518125	4180	4180	4180	4180	727
611	20250407	090000	6479265	4185	4240	4240	4180	1532