KissMeData/105760/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	195400	1482851400	5750	5750	5750	5750	4318
3	20250407	195300	1482851400	5750	5750	5750	5750	0
4	20250407	195200	1482851400	5750	5750	5750	5750	0
5	20250407	195100	1482851400	5750	5750	5750	5750	0
6	20250407	195000	1482851400	5750	5750	5750	5750	0
7	20250407	194900	1482851400	5750	5750	5750	5750	0
8	20250407	194800	1482851400	5750	5750	5750	5750	0
9	20250407	194700	1482851400	5750	5750	5750	5750	0
10	20250407	194600	1482851400	5750	5750	5750	5750	0
11	20250407	194500	1482851400	5750	5750	5750	5750	0
12	20250407	194400	1482851400	5750	5750	5750	5750	0
13	20250407	194300	1482851400	5750	5750	5750	5750	0
14	20250407	194200	1482851400	5750	5750	5750	5750	0
15	20250407	194100	1482851400	5750	5750	5750	5750	0
16	20250407	194000	1482851400	5750	5750	5750	5750	0
17	20250407	193900	1482851400	5750	5750	5750	5750	0
18	20250407	193800	1482851400	5750	5750	5750	5750	0
19	20250407	193700	1482851400	5750	5750	5750	5750	0
20	20250407	193600	1482851400	5750	5750	5750	5750	0
21	20250407	193500	1482851400	5750	5750	5750	5750	0
22	20250407	193400	1482851400	5750	5750	5750	5750	0
23	20250407	193300	1482851400	5750	5750	5750	5750	0
24	20250407	193200	1482851400	5750	5750	5750	5750	0
25	20250407	193100	1482851400	5750	5750	5750	5750	0
26	20250407	193000	1482851400	5750	5750	5750	5750	0
27	20250407	192900	1482851400	5750	5750	5750	5750	0
28	20250407	192800	1482851400	5750	5750	5750	5750	0
29	20250407	192700	1482851400	5750	5750	5750	5750	0
30	20250407	192600	1482851400	5750	5750	5750	5750	0
31	20250407	192500	1482851400	5750	5750	5750	5750	0
32	20250407	192400	1482851400	5750	5750	5750	5750	4318
33	20250407	192300	1482851400	5750	5750	5750	5750	0
34	20250407	192200	1482851400	5750	5750	5750	5750	0
35	20250407	192100	1482851400	5750	5750	5750	5750	0
36	20250407	192000	1482851400	5750	5750	5750	5750	0
37	20250407	191900	1482851400	5750	5750	5750	5750	0
38	20250407	191800	1482851400	5750	5750	5750	5750	0
39	20250407	191700	1482851400	5750	5750	5750	5750	0
40	20250407	191600	1482851400	5750	5750	5750	5750	0
41	20250407	191500	1482851400	5750	5750	5750	5750	0
42	20250407	191400	1482851400	5750	5750	5750	5750	0
43	20250407	191300	1482851400	5750	5750	5750	5750	0
44	20250407	191200	1482851400	5750	5750	5750	5750	0
45	20250407	191100	1482851400	5750	5750	5750	5750	0
46	20250407	191000	1482851400	5750	5750	5750	5750	0
47	20250407	190900	1482851400	5750	5750	5750	5750	0
48	20250407	190800	1482851400	5750	5750	5750	5750	0
49	20250407	190700	1482851400	5750	5750	5750	5750	0
50	20250407	190600	1482851400	5750	5750	5750	5750	0
51	20250407	190500	1482851400	5750	5750	5750	5750	0
52	20250407	190400	1482851400	5750	5750	5750	5750	0
53	20250407	190300	1482851400	5750	5750	5750	5750	0
54	20250407	190200	1482851400	5750	5750	5750	5750	0
55	20250407	190100	1482851400	5750	5750	5750	5750	0
56	20250407	190000	1482851400	5750	5750	5750	5750	0
57	20250407	185900	1482851400	5750	5750	5750	5750	0
58	20250407	185800	1482851400	5750	5750	5750	5750	0
59	20250407	185700	1482851400	5750	5750	5750	5750	0
60	20250407	185600	1482851400	5750	5750	5750	5750	0
61	20250407	185500	1482851400	5750	5750	5750	5750	0
62	20250407	185400	1482851400	5750	5750	5750	5750	4318
63	20250407	185300	1482851400	5750	5750	5750	5750	0
64	20250407	185200	1482851400	5750	5750	5750	5750	0
65	20250407	185100	1482851400	5750	5750	5750	5750	0
66	20250407	185000	1482851400	5750	5750	5750	5750	0
67	20250407	184900	1482851400	5750	5750	5750	5750	0
68	20250407	184800	1482851400	5750	5750	5750	5750	0
69	20250407	184700	1482851400	5750	5750	5750	5750	0
70	20250407	184600	1482851400	5750	5750	5750	5750	0
71	20250407	184500	1482851400	5750	5750	5750	5750	0
72	20250407	184400	1482851400	5750	5750	5750	5750	0
73	20250407	184300	1482851400	5750	5750	5750	5750	0
74	20250407	184200	1482851400	5750	5750	5750	5750	0
75	20250407	184100	1482851400	5750	5750	5750	5750	0
76	20250407	184000	1482851400	5750	5750	5750	5750	0
77	20250407	183900	1482851400	5750	5750	5750	5750	0
78	20250407	183800	1482851400	5750	5750	5750	5750	0
79	20250407	183700	1482851400	5750	5750	5750	5750	0
80	20250407	183600	1482851400	5750	5750	5750	5750	0
81	20250407	183500	1482851400	5750	5750	5750	5750	0
82	20250407	183400	1482851400	5750	5750	5750	5750	0
83	20250407	183300	1482851400	5750	5750	5750	5750	0
84	20250407	183200	1482851400	5750	5750	5750	5750	0
85	20250407	183100	1482851400	5750	5750	5750	5750	0
86	20250407	183000	1482851400	5750	5750	5750	5750	0
87	20250407	182900	1482851400	5750	5750	5750	5750	0
88	20250407	182800	1482851400	5750	5750	5750	5750	0
89	20250407	182700	1482851400	5750	5750	5750	5750	0
90	20250407	182600	1482851400	5750	5750	5750	5750	0
91	20250407	182500	1482851400	5750	5750	5750	5750	0
92	20250407	182400	1482851400	5750	5750	5750	5750	4318
93	20250407	182300	1482851400	5750	5750	5750	5750	0
94	20250407	182200	1482851400	5750	5750	5750	5750	0
95	20250407	182100	1482851400	5750	5750	5750	5750	0
96	20250407	182000	1482851400	5750	5750	5750	5750	0
97	20250407	181900	1482851400	5750	5750	5750	5750	0
98	20250407	181800	1482851400	5750	5750	5750	5750	0
99	20250407	181700	1482851400	5750	5750	5750	5750	0
100	20250407	181600	1482851400	5750	5750	5750	5750	0
101	20250407	181500	1482851400	5750	5750	5750	5750	0
102	20250407	181400	1482851400	5750	5750	5750	5750	0
103	20250407	181300	1482851400	5750	5750	5750	5750	0
104	20250407	181200	1482851400	5750	5750	5750	5750	0
105	20250407	181100	1482851400	5750	5750	5750	5750	0
106	20250407	181000	1482851400	5750	5750	5750	5750	0
107	20250407	180900	1482851400	5750	5750	5750	5750	0
108	20250407	180800	1482851400	5750	5750	5750	5750	0
109	20250407	180700	1482851400	5750	5750	5750	5750	0
110	20250407	180600	1482851400	5750	5750	5750	5750	0
111	20250407	180500	1482851400	5750	5750	5750	5750	0
112	20250407	180400	1482851400	5750	5750	5750	5750	0
113	20250407	180300	1482851400	5750	5750	5750	5750	0
114	20250407	180200	1482851400	5750	5750	5750	5750	0
115	20250407	180100	1482851400	5750	5750	5750	5750	0
116	20250407	180000	1482851400	5750	5750	5750	5750	0
117	20250407	175900	1482851400	5750	5750	5750	5750	0
118	20250407	175800	1482851400	5750	5750	5750	5750	0
119	20250407	175700	1482851400	5750	5750	5750	5750	0
120	20250407	175600	1482851400	5750	5750	5750	5750	0
121	20250407	175500	1482851400	5750	5750	5750	5750	0
122	20250407	175400	1482851400	5750	5750	5750	5750	4318
123	20250407	175300	1482851400	5750	5750	5750	5750	0
124	20250407	175200	1482851400	5750	5750	5750	5750	0
125	20250407	175100	1482851400	5750	5750	5750	5750	0
126	20250407	175000	1482851400	5750	5750	5750	5750	0
127	20250407	174900	1482851400	5750	5750	5750	5750	0
128	20250407	174800	1482851400	5750	5750	5750	5750	0
129	20250407	174700	1482851400	5750	5750	5750	5750	0
130	20250407	174600	1482851400	5750	5750	5750	5750	0
131	20250407	174500	1482851400	5750	5750	5750	5750	0
132	20250407	174400	1482851400	5750	5750	5750	5750	0
133	20250407	174300	1482851400	5750	5750	5750	5750	0
134	20250407	174200	1482851400	5750	5750	5750	5750	0
135	20250407	174100	1482851400	5750	5750	5750	5750	0
136	20250407	174000	1482851400	5750	5750	5750	5750	0
137	20250407	173900	1482851400	5750	5750	5750	5750	0
138	20250407	173800	1482851400	5750	5750	5750	5750	0
139	20250407	173700	1482851400	5750	5750	5750	5750	0
140	20250407	173600	1482851400	5750	5750	5750	5750	0
141	20250407	173500	1482851400	5750	5750	5750	5750	0
142	20250407	173400	1482851400	5750	5750	5750	5750	0
143	20250407	173300	1482851400	5750	5750	5750	5750	0
144	20250407	173200	1482851400	5750	5750	5750	5750	0
145	20250407	173100	1482851400	5750	5750	5750	5750	0
146	20250407	173000	1482851400	5750	5750	5750	5750	0
147	20250407	172900	1482851400	5750	5750	5750	5750	0
148	20250407	172800	1482851400	5750	5750	5750	5750	0
149	20250407	172700	1482851400	5750	5750	5750	5750	0
150	20250407	172600	1482851400	5750	5750	5750	5750	0
151	20250407	172500	1482851400	5750	5750	5750	5750	0
152	20250407	172400	1482851400	5750	5750	5750	5750	4318
153	20250407	172300	1482851400	5750	5750	5750	5750	0
154	20250407	172200	1482851400	5750	5750	5750	5750	0
155	20250407	172100	1482851400	5750	5750	5750	5750	0
156	20250407	172000	1482851400	5750	5750	5750	5750	0
157	20250407	171900	1482851400	5750	5750	5750	5750	0
158	20250407	171800	1482851400	5750	5750	5750	5750	0
159	20250407	171700	1482851400	5750	5750	5750	5750	0
160	20250407	171600	1482851400	5750	5750	5750	5750	0
161	20250407	171500	1482851400	5750	5750	5750	5750	0
162	20250407	171400	1482851400	5750	5750	5750	5750	0
163	20250407	171300	1482851400	5750	5750	5750	5750	0
164	20250407	171200	1482851400	5750	5750	5750	5750	0
165	20250407	171100	1482851400	5750	5750	5750	5750	0
166	20250407	171000	1482851400	5750	5750	5750	5750	0
167	20250407	170900	1482851400	5750	5750	5750	5750	0
168	20250407	170800	1482851400	5750	5750	5750	5750	0
169	20250407	170700	1482851400	5750	5750	5750	5750	0
170	20250407	170600	1482851400	5750	5750	5750	5750	0
171	20250407	170500	1482851400	5750	5750	5750	5750	0
172	20250407	170400	1482851400	5750	5750	5750	5750	0
173	20250407	170300	1482851400	5750	5750	5750	5750	0
174	20250407	170200	1482851400	5750	5750	5750	5750	0
175	20250407	170100	1482851400	5750	5750	5750	5750	0
176	20250407	170000	1482851400	5750	5750	5750	5750	0
177	20250407	165900	1482851400	5750	5750	5750	5750	0
178	20250407	165800	1482851400	5750	5750	5750	5750	0
179	20250407	165700	1482851400	5750	5750	5750	5750	0
180	20250407	165600	1482851400	5750	5750	5750	5750	0
181	20250407	165500	1482851400	5750	5750	5750	5750	0
182	20250407	165400	1482851400	5750	5750	5750	5750	4318
183	20250407	165300	1482851400	5750	5750	5750	5750	0
184	20250407	165200	1482851400	5750	5750	5750	5750	0
185	20250407	165100	1482851400	5750	5750	5750	5750	0
186	20250407	165000	1482851400	5750	5750	5750	5750	0
187	20250407	164900	1482851400	5750	5750	5750	5750	0
188	20250407	164800	1482851400	5750	5750	5750	5750	0
189	20250407	164700	1482851400	5750	5750	5750	5750	0
190	20250407	164600	1482851400	5750	5750	5750	5750	0
191	20250407	164500	1482851400	5750	5750	5750	5750	0
192	20250407	164400	1482851400	5750	5750	5750	5750	0
193	20250407	164300	1482851400	5750	5750	5750	5750	0
194	20250407	164200	1482851400	5750	5750	5750	5750	0
195	20250407	164100	1482851400	5750	5750	5750	5750	0
196	20250407	164000	1482851400	5750	5750	5750	5750	0
197	20250407	163900	1482851400	5750	5750	5750	5750	0
198	20250407	163800	1482851400	5750	5750	5750	5750	0
199	20250407	163700	1482851400	5750	5750	5750	5750	0
200	20250407	163600	1482851400	5750	5750	5750	5750	0
201	20250407	163500	1482851400	5750	5750	5750	5750	0
202	20250407	163400	1482851400	5750	5750	5750	5750	0
203	20250407	163300	1482851400	5750	5750	5750	5750	0
204	20250407	163200	1482851400	5750	5750	5750	5750	0
205	20250407	163100	1482851400	5750	5750	5750	5750	0
206	20250407	163000	1482851400	5750	5750	5750	5750	0
207	20250407	162900	1482851400	5750	5750	5750	5750	0
208	20250407	162800	1482851400	5750	5750	5750	5750	0
209	20250407	162700	1482851400	5750	5750	5750	5750	0
210	20250407	162600	1482851400	5750	5750	5750	5750	0
211	20250407	162500	1482851400	5750	5750	5750	5750	0
212	20250407	162400	1482851400	5750	5750	5750	5750	4318
213	20250407	162300	1482851400	5750	5750	5750	5750	0
214	20250407	162200	1482851400	5750	5750	5750	5750	0
215	20250407	162100	1482851400	5750	5750	5750	5750	0
216	20250407	162000	1482851400	5750	5750	5750	5750	0
217	20250407	161900	1482851400	5750	5750	5750	5750	0
218	20250407	161800	1482851400	5750	5750	5750	5750	0
219	20250407	161700	1482851400	5750	5750	5750	5750	0
220	20250407	161600	1482851400	5750	5750	5750	5750	0
221	20250407	161500	1482851400	5750	5750	5750	5750	0
222	20250407	161400	1482851400	5750	5750	5750	5750	0
223	20250407	161300	1482851400	5750	5750	5750	5750	0
224	20250407	161200	1482851400	5750	5750	5750	5750	0
225	20250407	161100	1482851400	5750	5750	5750	5750	0
226	20250407	161000	1482851400	5750	5750	5750	5750	0
227	20250407	160900	1482851400	5750	5750	5750	5750	0
228	20250407	160800	1482851400	5750	5750	5750	5750	0
229	20250407	160700	1482851400	5750	5750	5750	5750	0
230	20250407	160600	1482851400	5750	5750	5750	5750	0
231	20250407	160500	1482851400	5750	5750	5750	5750	0
232	20250407	160400	1482851400	5750	5750	5750	5750	0
233	20250407	160300	1482851400	5750	5750	5750	5750	0
234	20250407	160200	1482851400	5750	5750	5750	5750	0
235	20250407	160100	1482851400	5750	5750	5750	5750	0
236	20250407	160000	1482851400	5750	5750	5750	5750	0
237	20250407	155900	1482851400	5750	5750	5750	5750	0
238	20250407	155800	1482851400	5750	5750	5750	5750	0
239	20250407	155700	1482851400	5750	5750	5750	5750	0
240	20250407	155600	1482851400	5750	5750	5750	5750	0
241	20250407	155500	1482851400	5750	5750	5750	5750	0
242	20250407	155400	1482851400	5750	5750	5750	5750	4318
243	20250407	155300	1482851400	5750	5750	5750	5750	0
244	20250407	155200	1482851400	5750	5750	5750	5750	0
245	20250407	155100	1482851400	5750	5750	5750	5750	0
246	20250407	155000	1482851400	5750	5750	5750	5750	0
247	20250407	154900	1482851400	5750	5750	5750	5750	0
248	20250407	154800	1482851400	5750	5750	5750	5750	0
249	20250407	154700	1482851400	5750	5750	5750	5750	0
250	20250407	154600	1482851400	5750	5750	5750	5750	0
251	20250407	154500	1482851400	5750	5750	5750	5750	0
252	20250407	154400	1482851400	5750	5750	5750	5750	0
253	20250407	154300	1482851400	5750	5750	5750	5750	0
254	20250407	154200	1482851400	5750	5750	5750	5750	0
255	20250407	154100	1482851400	5750	5750	5750	5750	0
256	20250407	154000	1482851400	5750	5750	5750	5750	0
257	20250407	153900	1482851400	5750	5750	5750	5750	0
258	20250407	153800	1482851400	5750	5750	5750	5750	0
259	20250407	153700	1482851400	5750	5750	5750	5750	0
260	20250407	153600	1482851400	5750	5750	5750	5750	0
261	20250407	153500	1482851400	5750	5750	5750	5750	0
262	20250407	153400	1482851400	5750	5750	5750	5750	0
263	20250407	153300	1482851400	5750	5750	5750	5750	0
264	20250407	153200	1482851400	5750	5750	5750	5750	0
265	20250407	153100	1482851400	5750	5750	5750	5750	0
266	20250407	153000	1482851400	5750	5750	5750	5750	4318
267	20250407	152900	1458022900	5770	5770	5770	5770	0
268	20250407	152800	1458022900	5770	5770	5770	5770	0
269	20250407	152700	1458022900	5770	5770	5770	5770	0
270	20250407	152600	1458022900	5770	5770	5770	5770	0
271	20250407	152500	1458022900	5770	5770	5770	5770	0
272	20250407	152400	1458022900	5770	5770	5770	5770	0
273	20250407	152300	1458022900	5770	5770	5770	5770	0
274	20250407	152200	1458022900	5770	5770	5770	5770	0
275	20250407	152100	1458022900	5770	5770	5770	5770	0
276	20250407	152000	1458022900	5770	5770	5770	5770	0
277	20250407	151900	1458022900	5770	5770	5770	5760	992
278	20250407	151800	1452306540	5760	5780	5780	5760	1255
279	20250407	151700	1445071660	5790	5790	5790	5790	80
280	20250407	151600	1444608460	5780	5790	5790	5780	328
281	20250407	151500	1442712440	5790	5790	5790	5790	279
282	20250407	151400	1441097030	5790	5790	5790	5790	50
283	20250407	151300	1440807530	5780	5790	5790	5780	75
284	20250407	151200	1440373970	5790	5780	5790	5780	83
285	20250407	151100	1439894190	5810	5800	5810	5800	5
286	20250407	151000	1439865160	5790	5780	5790	5780	1047
287	20250407	150900	1433813460	5790	5790	5790	5790	2
288	20250407	150800	1433801880	5780	5780	5790	5750	2414
289	20250407	150700	1419900740	5790	5790	5790	5750	4738
290	20250407	150600	1392613200	5790	5780	5790	5760	1199
291	20250407	150500	1385694640	5830	5830	5830	5830	3
292	20250407	150400	1385677150	5780	5780	5780	5780	1
293	20250407	150300	1385671370	5850	5790	5850	5790	1687
294	20250407	150200	1375836070	5760	5770	5770	5760	44
295	20250407	150100	1375582380	5790	5790	5800	5760	287
296	20250407	150000	1373920190	5800	5800	5800	5800	0
297	20250407	145900	1373920190	5800	5800	5800	5800	22
298	20250407	145800	1373792590	5800	5800	5800	5800	101
299	20250407	145700	1373206790	5810	5770	5830	5760	1180
300	20250407	145600	1366399910	5760	5760	5760	5760	0
301	20250407	145500	1366399910	5760	5790	5800	5760	570
302	20250407	145400	1363111800	5800	5800	5800	5800	948
303	20250407	145300	1357613400	5800	5800	5800	5800	450
304	20250407	145200	1355003400	5800	5800	5800	5800	2124
305	20250407	145100	1342684200	5800	5790	5800	5790	220
306	20250407	145000	1341408400	5760	5760	5760	5760	10
307	20250407	144900	1341350800	5760	5780	5780	5760	7
308	20250407	144800	1341310380	5750	5770	5780	5750	1238
309	20250407	144700	1334181770	5790	5790	5790	5790	50
310	20250407	144600	1333892270	5790	5760	5790	5760	456
311	20250407	144500	1331264210	5760	5800	5800	5760	5164
312	20250407	144400	1301479560	5800	5800	5800	5800	0
313	20250407	144300	1301479560	5800	5800	5800	5800	89
314	20250407	144200	1300963360	5800	5800	5800	5800	30
315	20250407	144100	1300789360	5820	5830	5830	5810	492
316	20250407	144000	1297924520	5880	5880	5880	5880	0
317	20250407	143900	1297924520	5880	5800	5890	5800	2965
318	20250407	143800	1280555820	5790	5790	5790	5790	9
319	20250407	143700	1280503710	5790	5800	5800	5790	10
320	20250407	143600	1280445730	5800	5790	5800	5790	11
321	20250407	143500	1280381940	5800	5800	5800	5800	2
322	20250407	143400	1280370340	5800	5800	5800	5800	124
323	20250407	143300	1279651140	5800	5810	5810	5800	6
324	20250407	143200	1279616290	5800	5800	5800	5800	0
325	20250407	143100	1279616290	5800	5800	5800	5800	294
326	20250407	143000	1277911090	5810	5810	5810	5810	0
327	20250407	142900	1277911090	5810	5820	5820	5810	70
328	20250407	142800	1277504370	5800	5800	5800	5800	50
329	20250407	142700	1277214370	5810	5840	5840	5810	1001
330	20250407	142600	1271398430	5810	5810	5810	5810	15
331	20250407	142500	1271311280	5830	5830	5830	5830	0
332	20250407	142400	1271311280	5830	5830	5830	5830	15
333	20250407	142300	1271223830	5830	5830	5830	5830	0
334	20250407	142200	1271223830	5830	5830	5830	5830	0
335	20250407	142100	1271223830	5830	5830	5830	5830	0
336	20250407	142000	1271223830	5830	5810	5830	5810	102
337	20250407	141900	1270630180	5800	5800	5800	5800	0
338	20250407	141800	1270630180	5800	5800	5800	5800	50
339	20250407	141700	1270340180	5800	5800	5800	5800	5
340	20250407	141600	1270311180	5800	5800	5800	5800	10
341	20250407	141500	1270253180	5860	5860	5860	5860	1
342	20250407	141400	1270247320	5870	5870	5870	5870	0
343	20250407	141300	1270247320	5870	5870	5870	5870	0
344	20250407	141200	1270247320	5870	5810	5870	5800	1001
345	20250407	141100	1264391980	5790	5800	5800	5790	60
346	20250407	141000	1264044550	5810	5810	5810	5810	0
347	20250407	140900	1264044550	5810	5810	5810	5810	10
348	20250407	140800	1263986450	5810	5810	5810	5810	0
349	20250407	140700	1263986450	5810	5810	5810	5810	0
350	20250407	140600	1263986450	5810	5810	5810	5810	3
351	20250407	140500	1263969020	5830	5830	5830	5830	0
352	20250407	140400	1263969020	5830	5830	5830	5830	53
353	20250407	140300	1263660030	5830	5830	5830	5830	0
354	20250407	140200	1263660030	5830	5800	5830	5780	371
355	20250407	140100	1261510030	5800	5810	5810	5800	607
356	20250407	140000	1257988430	5800	5780	5810	5780	1725
357	20250407	135900	1247984390	5780	5780	5780	5780	0
358	20250407	135800	1247984390	5780	5800	5800	5780	2476
359	20250407	135700	1233666650	5820	5820	5820	5820	0
360	20250407	135600	1233666650	5820	5800	5820	5800	2010
361	20250407	135500	1221985890	5800	5800	5800	5790	477
362	20250407	135400	1219222620	5800	5810	5810	5800	76
363	20250407	135300	1218781770	5800	5800	5800	5800	11
364	20250407	135200	1218717970	5790	5790	5790	5790	0
365	20250407	135100	1218717970	5790	5800	5800	5790	30
366	20250407	135000	1218544230	5810	5810	5810	5810	1
367	20250407	134900	1218538420	5820	5800	5820	5800	10
368	20250407	134800	1218480340	5790	5800	5800	5790	52
369	20250407	134700	1218179240	5800	5800	5800	5800	0
370	20250407	134600	1218179240	5800	5800	5800	5800	1
371	20250407	134500	1218173440	5790	5790	5790	5790	1
372	20250407	134400	1218167650	5780	5780	5780	5780	0
373	20250407	134300	1218167650	5780	5780	5780	5780	0
374	20250407	134200	1218167650	5780	5780	5780	5780	46
375	20250407	134100	1217901770	5780	5790	5790	5780	316
376	20250407	134000	1216074660	5790	5790	5790	5790	191
377	20250407	133900	1214968770	5800	5790	5800	5780	635
378	20250407	133800	1211294630	5790	5800	5800	5790	1137
379	20250407	133700	1204706230	5800	5810	5810	5800	1368
380	20250407	133600	1196771330	5810	5810	5810	5810	1
381	20250407	133500	1196765520	5810	5810	5810	5810	2038
382	20250407	133400	1184924740	5830	5830	5830	5830	514
383	20250407	133300	1181928120	5810	5810	5810	5810	0
384	20250407	133200	1181928120	5810	5810	5810	5810	0
385	20250407	133100	1181928120	5810	5820	5820	5810	1263
386	20250407	133000	1174583280	5830	5840	5840	5830	2753
387	20250407	132900	1158533190	5850	5850	5850	5850	0
388	20250407	132800	1158533190	5850	5850	5850	5850	5
389	20250407	132700	1158503940	5850	5840	5850	5840	159
390	20250407	132600	1157573800	5840	5840	5840	5840	4
391	20250407	132500	1157550440	5830	5830	5830	5830	173
392	20250407	132400	1156541850	5850	5850	5850	5850	290
393	20250407	132300	1154845350	5850	5850	5850	5850	0
394	20250407	132200	1154845350	5850	5850	5850	5850	0
395	20250407	132100	1154845350	5850	5840	5850	5840	25
396	20250407	132000	1154699300	5830	5830	5830	5830	0
397	20250407	131900	1154699300	5830	5840	5840	5830	28
398	20250407	131800	1154535790	5850	5850	5850	5850	0
399	20250407	131700	1154535790	5850	5840	5850	5830	1850
400	20250407	131600	1143732940	5840	5840	5840	5840	0
401	20250407	131500	1143732940	5840	5840	5840	5840	14
402	20250407	131400	1143651180	5840	5840	5840	5840	12
403	20250407	131300	1143581100	5850	5860	5860	5850	301
404	20250407	131200	1141820160	5840	5840	5840	5840	0
405	20250407	131100	1141820160	5840	5870	5880	5840	613
406	20250407	131000	1138220250	5870	5870	5870	5870	0
407	20250407	130900	1138220250	5870	5870	5870	5870	38
408	20250407	130800	1137997190	5870	5840	5870	5840	1263
409	20250407	130700	1130594660	5840	5840	5840	5840	0
410	20250407	130600	1130594660	5840	5840	5840	5840	0
411	20250407	130500	1130594660	5840	5840	5840	5840	25
412	20250407	130400	1130448660	5830	5830	5830	5830	0
413	20250407	130300	1130448660	5830	5820	5830	5820	54
414	20250407	130200	1130134340	5810	5810	5810	5810	0
415	20250407	130100	1130134340	5810	5810	5810	5810	500
416	20250407	130000	1127229340	5810	5810	5810	5810	500
417	20250407	125900	1124324340	5810	5840	5840	5810	3010
418	20250407	125800	1106824570	5870	5830	5870	5830	502
419	20250407	125700	1103882850	5840	5850	5850	5820	2048
420	20250407	125600	1091934290	5870	5870	5870	5870	10
421	20250407	125500	1091875590	5870	5870	5870	5870	17
422	20250407	125400	1091775800	5860	5860	5860	5860	300
423	20250407	125300	1090017800	5850	5850	5850	5850	0
424	20250407	125200	1090017800	5850	5830	5850	5830	583
425	20250407	125100	1086609990	5810	5830	5830	5810	154
426	20250407	125000	1085713170	5810	5810	5810	5810	878
427	20250407	124900	1080611990	5810	5810	5830	5810	55
428	20250407	124800	1080291740	5820	5830	5830	5820	159
429	20250407	124700	1079366250	5830	5830	5830	5830	0
430	20250407	124600	1079366250	5830	5830	5830	5830	0
431	20250407	124500	1079366250	5830	5830	5830	5830	0
432	20250407	124400	1079366250	5830	5830	5830	5830	0
433	20250407	124300	1079366250	5830	5830	5830	5830	105
434	20250407	124200	1078754100	5810	5820	5830	5810	302
435	20250407	124100	1076996400	5830	5830	5830	5830	189
436	20250407	124000	1075894530	5830	5840	5840	5830	25
437	20250407	123900	1075748580	5810	5810	5810	5810	0
438	20250407	123800	1075748580	5810	5810	5810	5810	1000
439	20250407	123700	1069938580	5810	5830	5830	5810	726
440	20250407	123600	1065720320	5810	5820	5820	5810	2000
441	20250407	123500	1054094690	5810	5810	5810	5810	1
442	20250407	123400	1054088880	5840	5830	5840	5800	7548
443	20250407	123300	1010175930	5840	5840	5840	5840	115
444	20250407	123200	1009504330	5840	5850	5850	5840	932
445	20250407	123100	1004061400	5850	5850	5850	5850	2
446	20250407	123000	1004049700	5850	5840	5850	5840	30
447	20250407	122900	1003874450	5840	5850	5860	5840	1455
448	20250407	122800	995372120	5850	5870	5870	5850	2020
449	20250407	122700	983541970	5870	5870	5870	5870	0
450	20250407	122600	983541970	5870	5870	5870	5870	828
451	20250407	122500	978681610	5880	5880	5880	5870	110
452	20250407	122400	978035810	5870	5870	5870	5870	0
453	20250407	122300	978035810	5870	5880	5880	5870	700
454	20250407	122200	973921810	5880	5880	5880	5880	171
455	20250407	122100	972916330	5880	5880	5880	5880	0
456	20250407	122000	972916330	5880	5880	5880	5880	101
457	20250407	121900	972322450	5890	5890	5890	5890	2
458	20250407	121800	972310670	5890	5890	5890	5890	0
459	20250407	121700	972310670	5890	5890	5890	5890	85
460	20250407	121600	971810020	5900	5900	5900	5900	0
461	20250407	121500	971810020	5900	5900	5900	5900	100
462	20250407	121400	971220020	5900	5900	5900	5900	101
463	20250407	121300	970624120	5900	5900	5900	5900	9
464	20250407	121200	970571020	5910	5900	5910	5900	500
465	20250407	121100	967619020	5890	5890	5890	5890	1
466	20250407	121000	967613130	5900	5900	5900	5900	0
467	20250407	120900	967613130	5900	5900	5900	5900	0
468	20250407	120800	967613130	5900	5900	5900	5900	100
469	20250407	120700	967023130	5870	5870	5870	5870	0
470	20250407	120600	967023130	5870	5890	5890	5870	231
471	20250407	120500	965666520	5910	5910	5910	5910	0
472	20250407	120400	965666520	5910	5900	5910	5900	206
473	20250407	120300	964450040	5900	5900	5900	5900	5
474	20250407	120200	964420540	5890	5890	5890	5890	0
475	20250407	120100	964420540	5890	5890	5890	5890	0
476	20250407	120000	964420540	5890	5890	5890	5890	0
477	20250407	115900	964420540	5890	5890	5890	5890	0
478	20250407	115800	964420540	5890	5890	5890	5890	760
479	20250407	115700	959944140	5900	5915	5915	5900	417
480	20250407	115600	957482840	5910	5910	5910	5910	0
481	20250407	115500	957482840	5910	5910	5910	5910	134
482	20250407	115400	956690900	5915	5915	5915	5915	0
483	20250407	115300	956690900	5915	5915	5915	5915	50
484	20250407	115200	956395150	5915	5915	5915	5915	10
485	20250407	115100	956336000	5915	5920	5920	5915	313
486	20250407	115000	954483540	5920	5910	5920	5910	336
487	20250407	114900	952495420	5910	5910	5910	5910	0
488	20250407	114800	952495420	5910	5910	5910	5910	26
489	20250407	114700	952341760	5910	5900	5910	5900	328
490	20250407	114600	950404320	5900	5900	5900	5900	0
491	20250407	114500	950404320	5900	5900	5900	5900	0
492	20250407	114400	950404320	5900	5870	5900	5870	1005
493	20250407	114300	944484050	5860	5880	5890	5860	2109
494	20250407	114200	932102520	5890	5890	5890	5890	15
495	20250407	114100	932014170	5880	5870	5880	5870	35
496	20250407	114000	931808420	5880	5870	5880	5870	32
497	20250407	113900	931620330	5900	5900	5900	5900	0
498	20250407	113800	931620330	5900	5900	5900	5900	0
499	20250407	113700	931620330	5900	5900	5900	5900	2
500	20250407	113600	931608530	5900	5860	5900	5860	1050
501	20250407	113500	925424140	5860	5860	5860	5860	13
502	20250407	113400	925347960	5890	5890	5890	5890	124
503	20250407	113300	924617600	5870	5870	5870	5870	0
504	20250407	113200	924617600	5870	5870	5870	5870	300
505	20250407	113100	922856600	5860	5860	5860	5860	0
506	20250407	113000	922856600	5860	5860	5860	5860	0
507	20250407	112900	922856600	5860	5860	5860	5860	0
508	20250407	112800	922856600	5860	5860	5860	5860	0
509	20250407	112700	922856600	5860	5860	5860	5860	0
510	20250407	112600	922856600	5860	5860	5860	5830	3861
511	20250407	112500	900272970	5860	5880	5880	5860	950
512	20250407	112400	894693510	5890	5900	5900	5890	1239
513	20250407	112300	887385510	5900	5900	5900	5900	751
514	20250407	112200	882954610	5900	5900	5900	5900	0
515	20250407	112100	882954610	5900	5900	5900	5900	0
516	20250407	112000	882954610	5900	5900	5900	5900	0
517	20250407	111900	882954610	5900	5940	5940	5900	36
518	20250407	111800	882741810	5940	5940	5940	5940	50
519	20250407	111700	882444810	5940	5920	5940	5920	965
520	20250407	111600	876720690	5900	5900	5900	5900	1
521	20250407	111500	876714790	5900	5900	5900	5900	0
522	20250407	111400	876714790	5900	5900	5900	5900	0
523	20250407	111300	876714790	5900	5900	5900	5900	25
524	20250407	111200	876567290	5890	5890	5890	5890	0
525	20250407	111100	876567290	5890	5890	5890	5890	0
526	20250407	111000	876567290	5890	5900	5940	5890	212
527	20250407	110900	875316560	5940	5940	5940	5940	17
528	20250407	110800	875215580	5900	5930	5930	5900	1502
529	20250407	110700	866353470	5940	5930	5940	5930	32
530	20250407	110600	866163610	5940	5930	5940	5930	118
531	20250407	110500	865462870	5950	5950	5950	5950	0
532	20250407	110400	865462870	5950	5920	5950	5920	600
533	20250407	110300	861897060	5910	5910	5910	5910	0
534	20250407	110200	861897060	5910	5910	5910	5910	0
535	20250407	110100	861897060	5910	5910	5910	5910	249
536	20250407	110000	860425470	5900	5900	5900	5900	371
537	20250407	105900	858236570	5900	5900	5900	5900	86
538	20250407	105800	857729170	5900	5900	5900	5900	343
539	20250407	105700	855705470	5910	5910	5910	5910	9
540	20250407	105600	855652280	5900	5900	5900	5900	1589
541	20250407	105500	846277180	5890	5890	5890	5890	20
542	20250407	105400	846159380	5890	5880	5890	5880	369
543	20250407	105300	843985990	5900	5900	5900	5900	0
544	20250407	105200	843985990	5900	5880	5900	5880	1963
545	20250407	105100	832404310	5870	5870	5870	5870	38
546	20250407	105000	832181250	5860	5860	5860	5860	0
547	20250407	104900	832181250	5860	5860	5860	5860	169
548	20250407	104800	831190910	5850	5850	5850	5850	1
549	20250407	104700	831185060	5850	5850	5850	5850	100
550	20250407	104600	830600060	5850	5860	5860	5850	1436
551	20250407	104500	822192370	5870	5870	5870	5870	273
552	20250407	104400	820589860	5870	5880	5880	5870	233
553	20250407	104300	819221150	5870	5880	5880	5870	601
554	20250407	104200	815693270	5880	5880	5880	5880	20
555	20250407	104100	815575670	5880	5880	5880	5880	50
556	20250407	104000	815281670	5880	5890	5890	5880	121
557	20250407	103900	814570180	5910	5890	5910	5890	581
558	20250407	103800	811142370	5890	5890	5890	5890	20
559	20250407	103700	811024570	5890	5880	5890	5880	229
560	20250407	103600	809678000	5890	5890	5890	5890	7
561	20250407	103500	809636770	5900	5900	5900	5900	100
562	20250407	103400	809046770	5900	5900	5900	5900	1
563	20250407	103300	809040870	5890	5880	5890	5880	96
564	20250407	103200	808476300	5870	5870	5870	5870	98
565	20250407	103100	807901040	5870	5890	5890	5870	522
566	20250407	103000	804832190	5860	5860	5870	5860	613
567	20250407	102900	801233930	5850	5850	5850	5850	0
568	20250407	102800	801233930	5850	5860	5860	5850	404
569	20250407	102700	798867820	5870	5880	5900	5870	3126
570	20250407	102600	780429560	5890	5890	5890	5880	193
571	20250407	102500	779293370	5880	5870	5880	5870	91
572	20250407	102400	778758590	5870	5870	5870	5870	375
573	20250407	102300	776557340	5870	5860	5870	5860	145
574	20250407	102200	775706220	5860	5850	5860	5850	35
575	20250407	102100	775501220	5870	5870	5870	5870	0
576	20250407	102000	775501220	5870	5850	5870	5850	532
577	20250407	101900	772389000	5840	5840	5840	5840	160
578	20250407	101800	771454600	5830	5830	5830	5830	20
579	20250407	101700	771338000	5830	5810	5840	5810	173
580	20250407	101600	770329830	5840	5840	5840	5840	1
581	20250407	101500	770323990	5820	5820	5820	5820	500
582	20250407	101400	767413990	5800	5820	5820	5800	249
583	20250407	101300	765967390	5820	5820	5820	5800	3840
584	20250407	101200	743687250	5830	5830	5830	5820	1037
585	20250407	101100	737644870	5830	5830	5830	5830	12
586	20250407	101000	737574910	5830	5820	5830	5810	2452
587	20250407	100900	723321380	5820	5830	5830	5810	2718
588	20250407	100800	707508340	5830	5840	5840	5820	488
589	20250407	100700	704661660	5840	5850	5850	5840	260
590	20250407	100600	703143160	5840	5840	5840	5840	10
591	20250407	100500	703084760	5840	5860	5860	5840	5339
592	20250407	100400	671830670	5870	5870	5870	5870	903
593	20250407	100300	666530060	5870	5880	5890	5870	1484
594	20250407	100200	657803980	5880	5880	5890	5880	1404
595	20250407	100100	649548440	5870	5870	5870	5870	100
596	20250407	100000	648961440	5870	5870	5870	5870	1124
597	20250407	095900	642363560	5870	5870	5890	5860	2053
598	20250407	095800	630312590	5870	5880	5880	5870	220
599	20250407	095700	629020920	5880	5880	5880	5870	344
600	20250407	095600	627001420	5880	5880	5880	5880	227
601	20250407	095500	625666660	5870	5880	5880	5870	38
602	20250407	095400	625443480	5870	5880	5880	5870	1001
603	20250407	095300	619565210	5880	5890	5890	5880	132
604	20250407	095200	618787740	5890	5910	5910	5890	576
605	20250407	095100	615387690	5910	5880	5910	5880	5018
606	20250407	095000	585880980	5880	5880	5880	5880	9
607	20250407	094900	585828060	5880	5860	5890	5860	5
608	20250407	094800	585798650	5850	5890	5890	5850	4762
609	20250407	094700	557833380	5900	5880	5900	5880	75
610	20250407	094600	557391700	5890	5890	5890	5890	100
611	20250407	094500	556802700	5910	5890	5910	5890	313
612	20250407	094400	554955030	5910	5880	5910	5880	33
613	20250407	094300	554760200	5860	5900	5910	5860	5179
614	20250407	094200	524311520	5910	5890	5910	5890	152
615	20250407	094100	523413220	5900	5910	5910	5890	3951
616	20250407	094000	500102140	5910	5920	5920	5910	1396
617	20250407	093900	491843860	5920	5920	5920	5920	1721
618	20250407	093800	481655540	5910	5910	5910	5900	1041
619	20250407	093700	475506930	5910	5920	5920	5890	2370
620	20250407	093600	461496910	5920	5900	5920	5900	324
621	20250407	093500	459581410	5890	5920	5920	5890	412
622	20250407	093400	457151370	5890	5910	5930	5880	634
623	20250407	093300	453414640	5930	5920	5940	5920	118
624	20250407	093200	452715380	5920	5900	5920	5900	673
625	20250407	093100	448737950	5910	5900	5910	5870	1920
626	20250407	093000	437436180	5900	5900	5920	5900	227
627	20250407	092900	436096840	5900	5900	5900	5900	141
628	20250407	092800	435264940	5900	5920	5920	5900	2675
629	20250407	092700	419480940	5920	5920	5920	5910	2529
630	20250407	092600	404526290	5920	5930	5930	5920	700
631	20250407	092500	400381590	5930	5940	5940	5930	860
632	20250407	092400	395281690	5930	5950	5950	5930	2618
633	20250407	092300	379726820	5950	5950	5950	5950	907
634	20250407	092200	374330170	5960	5970	5990	5950	3973
635	20250407	092100	350652540	5970	5970	5970	5960	1984
636	20250407	092000	338817820	5970	5980	5980	5970	1107
637	20250407	091900	332204870	5980	5990	5990	5980	920
638	20250407	091800	326694770	5980	6030	6030	5970	2094
639	20250407	091700	314166520	5980	6000	6000	5980	5135
640	20250407	091600	283406370	5990	5970	5990	5970	554
641	20250407	091500	280088310	5970	5960	5970	5960	160
642	20250407	091400	279133610	5970	5960	5990	5960	1567
643	20250407	091300	269779420	5960	5970	5970	5960	549
644	20250407	091200	266504120	5970	5970	5970	5970	503
645	20250407	091100	263501210	5960	5970	5970	5940	5533
646	20250407	091000	230553770	5970	5970	5970	5950	3769
647	20250407	090900	208090390	5970	5960	5970	5960	217
648	20250407	090800	206795030	5970	6000	6010	5960	4310
649	20250407	090700	181004700	5990	6050	6050	5990	4200
650	20250407	090600	155804450	6010	6050	6050	6010	1182
651	20250407	090500	148678510	6050	6010	6050	6000	2350
652	20250407	090400	134546050	6020	6020	6030	6000	7061
653	20250407	090300	92092280	6020	6020	6050	6020	155
654	20250407	090200	91158140	6020	6060	6060	6010	10638
655	20250407	090100	26944660	6060	6100	6100	6060	1441
656	20250407	090000	18196700	6080	6050	6130	6050	3003