KissMeData/106190/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	195400	1020863395	13210	13210	13210	13210	1468
3	20250407	195300	1020863395	13210	13210	13210	13210	0
4	20250407	195200	1020863395	13210	13210	13210	13210	0
5	20250407	195100	1020863395	13210	13210	13210	13210	0
6	20250407	195000	1020863395	13210	13210	13210	13210	0
7	20250407	194900	1020863395	13210	13210	13210	13210	0
8	20250407	194800	1020863395	13210	13210	13210	13210	0
9	20250407	194700	1020863395	13210	13210	13210	13210	0
10	20250407	194600	1020863395	13210	13210	13210	13210	0
11	20250407	194500	1020863395	13210	13210	13210	13210	0
12	20250407	194400	1020863395	13210	13210	13210	13210	0
13	20250407	194300	1020863395	13210	13210	13210	13210	0
14	20250407	194200	1020863395	13210	13210	13210	13210	0
15	20250407	194100	1020863395	13210	13210	13210	13210	0
16	20250407	194000	1020863395	13210	13210	13210	13210	0
17	20250407	193900	1020863395	13210	13210	13210	13210	0
18	20250407	193800	1020863395	13210	13210	13210	13210	0
19	20250407	193700	1020863395	13210	13210	13210	13210	0
20	20250407	193600	1020863395	13210	13210	13210	13210	0
21	20250407	193500	1020863395	13210	13210	13210	13210	0
22	20250407	193400	1020863395	13210	13210	13210	13210	0
23	20250407	193300	1020863395	13210	13210	13210	13210	0
24	20250407	193200	1020863395	13210	13210	13210	13210	0
25	20250407	193100	1020863395	13210	13210	13210	13210	0
26	20250407	193000	1020863395	13210	13210	13210	13210	0
27	20250407	192900	1020863395	13210	13210	13210	13210	0
28	20250407	192800	1020863395	13210	13210	13210	13210	0
29	20250407	192700	1020863395	13210	13210	13210	13210	0
30	20250407	192600	1020863395	13210	13210	13210	13210	0
31	20250407	192500	1020863395	13210	13210	13210	13210	0
32	20250407	192400	1020863395	13210	13210	13210	13210	1468
33	20250407	192300	1020863395	13210	13210	13210	13210	0
34	20250407	192200	1020863395	13210	13210	13210	13210	0
35	20250407	192100	1020863395	13210	13210	13210	13210	0
36	20250407	192000	1020863395	13210	13210	13210	13210	0
37	20250407	191900	1020863395	13210	13210	13210	13210	0
38	20250407	191800	1020863395	13210	13210	13210	13210	0
39	20250407	191700	1020863395	13210	13210	13210	13210	0
40	20250407	191600	1020863395	13210	13210	13210	13210	0
41	20250407	191500	1020863395	13210	13210	13210	13210	0
42	20250407	191400	1020863395	13210	13210	13210	13210	0
43	20250407	191300	1020863395	13210	13210	13210	13210	0
44	20250407	191200	1020863395	13210	13210	13210	13210	0
45	20250407	191100	1020863395	13210	13210	13210	13210	0
46	20250407	191000	1020863395	13210	13210	13210	13210	0
47	20250407	190900	1020863395	13210	13210	13210	13210	0
48	20250407	190800	1020863395	13210	13210	13210	13210	0
49	20250407	190700	1020863395	13210	13210	13210	13210	0
50	20250407	190600	1020863395	13210	13210	13210	13210	0
51	20250407	190500	1020863395	13210	13210	13210	13210	0
52	20250407	190400	1020863395	13210	13210	13210	13210	0
53	20250407	190300	1020863395	13210	13210	13210	13210	0
54	20250407	190200	1020863395	13210	13210	13210	13210	0
55	20250407	190100	1020863395	13210	13210	13210	13210	0
56	20250407	190000	1020863395	13210	13210	13210	13210	0
57	20250407	185900	1020863395	13210	13210	13210	13210	0
58	20250407	185800	1020863395	13210	13210	13210	13210	0
59	20250407	185700	1020863395	13210	13210	13210	13210	0
60	20250407	185600	1020863395	13210	13210	13210	13210	0
61	20250407	185500	1020863395	13210	13210	13210	13210	0
62	20250407	185400	1020863395	13210	13210	13210	13210	1468
63	20250407	185300	1020863395	13210	13210	13210	13210	0
64	20250407	185200	1020863395	13210	13210	13210	13210	0
65	20250407	185100	1020863395	13210	13210	13210	13210	0
66	20250407	185000	1020863395	13210	13210	13210	13210	0
67	20250407	184900	1020863395	13210	13210	13210	13210	0
68	20250407	184800	1020863395	13210	13210	13210	13210	0
69	20250407	184700	1020863395	13210	13210	13210	13210	0
70	20250407	184600	1020863395	13210	13210	13210	13210	0
71	20250407	184500	1020863395	13210	13210	13210	13210	0
72	20250407	184400	1020863395	13210	13210	13210	13210	0
73	20250407	184300	1020863395	13210	13210	13210	13210	0
74	20250407	184200	1020863395	13210	13210	13210	13210	0
75	20250407	184100	1020863395	13210	13210	13210	13210	0
76	20250407	184000	1020863395	13210	13210	13210	13210	0
77	20250407	183900	1020863395	13210	13210	13210	13210	0
78	20250407	183800	1020863395	13210	13210	13210	13210	0
79	20250407	183700	1020863395	13210	13210	13210	13210	0
80	20250407	183600	1020863395	13210	13210	13210	13210	0
81	20250407	183500	1020863395	13210	13210	13210	13210	0
82	20250407	183400	1020863395	13210	13210	13210	13210	0
83	20250407	183300	1020863395	13210	13210	13210	13210	0
84	20250407	183200	1020863395	13210	13210	13210	13210	0
85	20250407	183100	1020863395	13210	13210	13210	13210	0
86	20250407	183000	1020863395	13210	13210	13210	13210	0
87	20250407	182900	1020863395	13210	13210	13210	13210	0
88	20250407	182800	1020863395	13210	13210	13210	13210	0
89	20250407	182700	1020863395	13210	13210	13210	13210	0
90	20250407	182600	1020863395	13210	13210	13210	13210	0
91	20250407	182500	1020863395	13210	13210	13210	13210	0
92	20250407	182400	1020863395	13210	13210	13210	13210	1468
93	20250407	182300	1020863395	13210	13210	13210	13210	0
94	20250407	182200	1020863395	13210	13210	13210	13210	0
95	20250407	182100	1020863395	13210	13210	13210	13210	0
96	20250407	182000	1020863395	13210	13210	13210	13210	0
97	20250407	181900	1020863395	13210	13210	13210	13210	0
98	20250407	181800	1020863395	13210	13210	13210	13210	0
99	20250407	181700	1020863395	13210	13210	13210	13210	0
100	20250407	181600	1020863395	13210	13210	13210	13210	0
101	20250407	181500	1020863395	13210	13210	13210	13210	0
102	20250407	181400	1020863395	13210	13210	13210	13210	0
103	20250407	181300	1020863395	13210	13210	13210	13210	0
104	20250407	181200	1020863395	13210	13210	13210	13210	0
105	20250407	181100	1020863395	13210	13210	13210	13210	0
106	20250407	181000	1020863395	13210	13210	13210	13210	0
107	20250407	180900	1020863395	13210	13210	13210	13210	0
108	20250407	180800	1020863395	13210	13210	13210	13210	0
109	20250407	180700	1020863395	13210	13210	13210	13210	0
110	20250407	180600	1020863395	13210	13210	13210	13210	0
111	20250407	180500	1020863395	13210	13210	13210	13210	0
112	20250407	180400	1020863395	13210	13210	13210	13210	0
113	20250407	180300	1020863395	13210	13210	13210	13210	0
114	20250407	180200	1020863395	13210	13210	13210	13210	0
115	20250407	180100	1020863395	13210	13210	13210	13210	0
116	20250407	180000	1020863395	13210	13210	13210	13210	0
117	20250407	175900	1020863395	13210	13210	13210	13210	0
118	20250407	175800	1020863395	13210	13210	13210	13210	0
119	20250407	175700	1020863395	13210	13210	13210	13210	0
120	20250407	175600	1020863395	13210	13210	13210	13210	0
121	20250407	175500	1020863395	13210	13210	13210	13210	0
122	20250407	175400	1020863395	13210	13210	13210	13210	1468
123	20250407	175300	1020863395	13210	13210	13210	13210	0
124	20250407	175200	1020863395	13210	13210	13210	13210	0
125	20250407	175100	1020863395	13210	13210	13210	13210	0
126	20250407	175000	1020863395	13210	13210	13210	13210	0
127	20250407	174900	1020863395	13210	13210	13210	13210	0
128	20250407	174800	1020863395	13210	13210	13210	13210	0
129	20250407	174700	1020863395	13210	13210	13210	13210	0
130	20250407	174600	1020863395	13210	13210	13210	13210	0
131	20250407	174500	1020863395	13210	13210	13210	13210	0
132	20250407	174400	1020863395	13210	13210	13210	13210	0
133	20250407	174300	1020863395	13210	13210	13210	13210	0
134	20250407	174200	1020863395	13210	13210	13210	13210	0
135	20250407	174100	1020863395	13210	13210	13210	13210	0
136	20250407	174000	1020863395	13210	13210	13210	13210	0
137	20250407	173900	1020863395	13210	13210	13210	13210	0
138	20250407	173800	1020863395	13210	13210	13210	13210	0
139	20250407	173700	1020863395	13210	13210	13210	13210	0
140	20250407	173600	1020863395	13210	13210	13210	13210	0
141	20250407	173500	1020863395	13210	13210	13210	13210	0
142	20250407	173400	1020863395	13210	13210	13210	13210	0
143	20250407	173300	1020863395	13210	13210	13210	13210	0
144	20250407	173200	1020863395	13210	13210	13210	13210	0
145	20250407	173100	1020863395	13210	13210	13210	13210	0
146	20250407	173000	1020863395	13210	13210	13210	13210	0
147	20250407	172900	1020863395	13210	13210	13210	13210	0
148	20250407	172800	1020863395	13210	13210	13210	13210	0
149	20250407	172700	1020863395	13210	13210	13210	13210	0
150	20250407	172600	1020863395	13210	13210	13210	13210	0
151	20250407	172500	1020863395	13210	13210	13210	13210	0
152	20250407	172400	1020863395	13210	13210	13210	13210	1468
153	20250407	172300	1020863395	13210	13210	13210	13210	0
154	20250407	172200	1020863395	13210	13210	13210	13210	0
155	20250407	172100	1020863395	13210	13210	13210	13210	0
156	20250407	172000	1020863395	13210	13210	13210	13210	0
157	20250407	171900	1020863395	13210	13210	13210	13210	0
158	20250407	171800	1020863395	13210	13210	13210	13210	0
159	20250407	171700	1020863395	13210	13210	13210	13210	0
160	20250407	171600	1020863395	13210	13210	13210	13210	0
161	20250407	171500	1020863395	13210	13210	13210	13210	0
162	20250407	171400	1020863395	13210	13210	13210	13210	0
163	20250407	171300	1020863395	13210	13210	13210	13210	0
164	20250407	171200	1020863395	13210	13210	13210	13210	0
165	20250407	171100	1020863395	13210	13210	13210	13210	0
166	20250407	171000	1020863395	13210	13210	13210	13210	0
167	20250407	170900	1020863395	13210	13210	13210	13210	0
168	20250407	170800	1020863395	13210	13210	13210	13210	0
169	20250407	170700	1020863395	13210	13210	13210	13210	0
170	20250407	170600	1020863395	13210	13210	13210	13210	0
171	20250407	170500	1020863395	13210	13210	13210	13210	0
172	20250407	170400	1020863395	13210	13210	13210	13210	0
173	20250407	170300	1020863395	13210	13210	13210	13210	0
174	20250407	170200	1020863395	13210	13210	13210	13210	0
175	20250407	170100	1020863395	13210	13210	13210	13210	0
176	20250407	170000	1020863395	13210	13210	13210	13210	0
177	20250407	165900	1020863395	13210	13210	13210	13210	0
178	20250407	165800	1020863395	13210	13210	13210	13210	0
179	20250407	165700	1020863395	13210	13210	13210	13210	0
180	20250407	165600	1020863395	13210	13210	13210	13210	0
181	20250407	165500	1020863395	13210	13210	13210	13210	0
182	20250407	165400	1020863395	13210	13210	13210	13210	1468
183	20250407	165300	1020863395	13210	13210	13210	13210	0
184	20250407	165200	1020863395	13210	13210	13210	13210	0
185	20250407	165100	1020863395	13210	13210	13210	13210	0
186	20250407	165000	1020863395	13210	13210	13210	13210	0
187	20250407	164900	1020863395	13210	13210	13210	13210	0
188	20250407	164800	1020863395	13210	13210	13210	13210	0
189	20250407	164700	1020863395	13210	13210	13210	13210	0
190	20250407	164600	1020863395	13210	13210	13210	13210	0
191	20250407	164500	1020863395	13210	13210	13210	13210	0
192	20250407	164400	1020863395	13210	13210	13210	13210	0
193	20250407	164300	1020863395	13210	13210	13210	13210	0
194	20250407	164200	1020863395	13210	13210	13210	13210	0
195	20250407	164100	1020863395	13210	13210	13210	13210	0
196	20250407	164000	1020863395	13210	13210	13210	13210	0
197	20250407	163900	1020863395	13210	13210	13210	13210	0
198	20250407	163800	1020863395	13210	13210	13210	13210	0
199	20250407	163700	1020863395	13210	13210	13210	13210	0
200	20250407	163600	1020863395	13210	13210	13210	13210	0
201	20250407	163500	1020863395	13210	13210	13210	13210	0
202	20250407	163400	1020863395	13210	13210	13210	13210	0
203	20250407	163300	1020863395	13210	13210	13210	13210	0
204	20250407	163200	1020863395	13210	13210	13210	13210	0
205	20250407	163100	1020863395	13210	13210	13210	13210	0
206	20250407	163000	1020863395	13210	13210	13210	13210	0
207	20250407	162900	1020863395	13210	13210	13210	13210	0
208	20250407	162800	1020863395	13210	13210	13210	13210	0
209	20250407	162700	1020863395	13210	13210	13210	13210	0
210	20250407	162600	1020863395	13210	13210	13210	13210	0
211	20250407	162500	1020863395	13210	13210	13210	13210	0
212	20250407	162400	1020863395	13210	13210	13210	13210	1468
213	20250407	162300	1020863395	13210	13210	13210	13210	0
214	20250407	162200	1020863395	13210	13210	13210	13210	0
215	20250407	162100	1020863395	13210	13210	13210	13210	0
216	20250407	162000	1020863395	13210	13210	13210	13210	0
217	20250407	161900	1020863395	13210	13210	13210	13210	0
218	20250407	161800	1020863395	13210	13210	13210	13210	0
219	20250407	161700	1020863395	13210	13210	13210	13210	0
220	20250407	161600	1020863395	13210	13210	13210	13210	0
221	20250407	161500	1020863395	13210	13210	13210	13210	0
222	20250407	161400	1020863395	13210	13210	13210	13210	0
223	20250407	161300	1020863395	13210	13210	13210	13210	0
224	20250407	161200	1020863395	13210	13210	13210	13210	0
225	20250407	161100	1020863395	13210	13210	13210	13210	0
226	20250407	161000	1020863395	13210	13210	13210	13210	0
227	20250407	160900	1020863395	13210	13210	13210	13210	0
228	20250407	160800	1020863395	13210	13210	13210	13210	0
229	20250407	160700	1020863395	13210	13210	13210	13210	0
230	20250407	160600	1020863395	13210	13210	13210	13210	0
231	20250407	160500	1020863395	13210	13210	13210	13210	0
232	20250407	160400	1020863395	13210	13210	13210	13210	0
233	20250407	160300	1020863395	13210	13210	13210	13210	0
234	20250407	160200	1020863395	13210	13210	13210	13210	0
235	20250407	160100	1020863395	13210	13210	13210	13210	0
236	20250407	160000	1020863395	13210	13210	13210	13210	0
237	20250407	155900	1020863395	13210	13210	13210	13210	0
238	20250407	155800	1020863395	13210	13210	13210	13210	0
239	20250407	155700	1020863395	13210	13210	13210	13210	0
240	20250407	155600	1020863395	13210	13210	13210	13210	0
241	20250407	155500	1020863395	13210	13210	13210	13210	0
242	20250407	155400	1020863395	13210	13210	13210	13210	1468
243	20250407	155300	1020863395	13210	13210	13210	13210	0
244	20250407	155200	1020863395	13210	13210	13210	13210	0
245	20250407	155100	1020863395	13210	13210	13210	13210	0
246	20250407	155000	1020863395	13210	13210	13210	13210	0
247	20250407	154900	1020863395	13210	13210	13210	13210	0
248	20250407	154800	1020863395	13210	13210	13210	13210	0
249	20250407	154700	1020863395	13210	13210	13210	13210	0
250	20250407	154600	1020863395	13210	13210	13210	13210	0
251	20250407	154500	1020863395	13210	13210	13210	13210	0
252	20250407	154400	1020863395	13210	13210	13210	13210	0
253	20250407	154300	1020863395	13210	13210	13210	13210	0
254	20250407	154200	1020863395	13210	13210	13210	13210	0
255	20250407	154100	1020863395	13210	13210	13210	13210	0
256	20250407	154000	1020863395	13210	13210	13210	13210	0
257	20250407	153900	1020863395	13210	13210	13210	13210	0
258	20250407	153800	1020863395	13210	13210	13210	13210	0
259	20250407	153700	1020863395	13210	13210	13210	13210	0
260	20250407	153600	1020863395	13210	13210	13210	13210	0
261	20250407	153500	1020863395	13210	13210	13210	13210	0
262	20250407	153400	1020863395	13210	13210	13210	13210	0
263	20250407	153300	1020863395	13210	13210	13210	13210	0
264	20250407	153200	1020863395	13210	13210	13210	13210	0
265	20250407	153100	1020863395	13210	13210	13210	13210	0
266	20250407	153000	1020863395	13210	13210	13210	13210	1468
267	20250407	152900	1001471115	13500	13500	13500	13500	0
268	20250407	152800	1001471115	13500	13500	13500	13500	0
269	20250407	152700	1001471115	13500	13500	13500	13500	0
270	20250407	152600	1001471115	13500	13500	13500	13500	0
271	20250407	152500	1001471115	13500	13500	13500	13500	0
272	20250407	152400	1001471115	13500	13500	13500	13500	0
273	20250407	152300	1001471115	13500	13500	13500	13500	0
274	20250407	152200	1001471115	13500	13500	13500	13500	0
275	20250407	152100	1001471115	13500	13500	13500	13500	0
276	20250407	152000	1001471115	13500	13500	13500	13500	0
277	20250407	151900	1001471115	13500	13500	13500	13500	0
278	20250407	151800	1001471115	13500	13500	13500	13500	0
279	20250407	151700	1001471115	13500	13500	13500	13500	0
280	20250407	151600	1001471115	13500	12940	13500	12940	560
281	20250407	151500	994102675	12940	12910	12940	12900	151
282	20250407	151400	992150005	13010	13010	13010	13010	15
283	20250407	151300	991954855	12910	12910	12910	12910	10
284	20250407	151200	991825755	13040	13040	13040	13040	0
285	20250407	151100	991825755	13040	12945	13040	12945	120
286	20250407	151000	990266995	12900	12930	12930	12900	117
287	20250407	150900	988755985	12990	12990	12990	12990	0
288	20250407	150800	988755985	12990	13000	13000	12990	29
289	20250407	150700	988379175	13000	12980	13000	12930	43
290	20250407	150600	987821075	12990	12990	12990	12990	0
291	20250407	150500	987821075	12990	12990	12990	12980	118
292	20250407	150400	986288325	13000	13000	13000	13000	1
293	20250407	150300	986275325	13040	12980	13040	12980	32
294	20250407	150200	985859905	12920	12990	12990	12920	93
295	20250407	150100	984652535	12990	12980	12990	12980	107
296	20250407	150000	983263485	12940	12940	12940	12940	224
297	20250407	145900	980364925	12880	12880	12950	12880	71
298	20250407	145800	979449745	12850	12955	12955	12850	2385
299	20250407	145700	948774630	12930	12930	12930	12930	10
300	20250407	145600	948645330	12930	12930	12930	12930	10
301	20250407	145500	948516030	12930	12930	12930	12930	0
302	20250407	145400	948516030	12930	12930	12930	12930	10
303	20250407	145300	948386730	12930	12930	12930	12930	0
304	20250407	145200	948386730	12930	12930	12930	12930	0
305	20250407	145100	948386730	12930	12900	12940	12900	510
306	20250407	145000	941790460	12890	12890	12890	12890	0
307	20250407	144900	941790460	12890	12820	12890	12820	166
308	20250407	144800	939651490	12820	12830	12830	12820	525
309	20250407	144700	932920280	12830	12830	12830	12830	0
310	20250407	144600	932920280	12830	12830	12830	12830	10
311	20250407	144500	932791980	12890	12890	12890	12890	0
312	20250407	144400	932791980	12890	12870	12890	12870	362
313	20250407	144300	928129240	12820	12820	12820	12820	10
314	20250407	144200	928001040	12820	12820	12820	12820	0
315	20250407	144100	928001040	12820	12820	12820	12820	10
316	20250407	144000	927872840	12870	12870	12870	12870	0
317	20250407	143900	927872840	12870	12870	12870	12870	2
318	20250407	143800	927847100	12810	12810	12810	12810	10
319	20250407	143700	927719000	12810	12810	12810	12810	0
320	20250407	143600	927719000	12810	12810	12810	12810	0
321	20250407	143500	927719000	12810	12810	12810	12810	32
322	20250407	143400	927309080	12800	12800	12800	12800	0
323	20250407	143300	927309080	12800	12800	12800	12800	10
324	20250407	143200	927181080	12800	12800	12800	12800	0
325	20250407	143100	927181080	12800	12800	12800	12800	0
326	20250407	143000	927181080	12800	12800	12800	12800	10
327	20250407	142900	927053080	12800	12800	12800	12800	0
328	20250407	142800	927053080	12800	12800	12800	12800	1
329	20250407	142700	927040280	12800	12810	12810	12800	210
330	20250407	142600	924350280	12810	12810	12810	12810	0
331	20250407	142500	924350280	12810	12810	12810	12810	10
332	20250407	142400	924222180	12810	12810	12810	12810	50
333	20250407	142300	923581680	12810	12810	12810	12810	72
334	20250407	142200	922659360	12810	12810	12810	12810	10
335	20250407	142100	922531260	12860	12860	12860	12860	0
336	20250407	142000	922531260	12860	12840	12860	12840	201
337	20250407	141900	919948400	12830	12710	12860	12710	195
338	20250407	141800	917458210	12700	12700	12700	12700	153
339	20250407	141700	915515110	12660	12660	12660	12660	10
340	20250407	141600	915388510	12800	12770	12800	12610	6424
341	20250407	141500	833971680	12780	12940	12940	12770	2349
342	20250407	141400	803901750	12850	12850	12850	12850	10
343	20250407	141300	803773250	12940	12940	12940	12940	0
344	20250407	141200	803773250	12940	12850	12940	12850	318
345	20250407	141100	799667150	12860	13000	13000	12860	115
346	20250407	141000	798187170	12860	12860	12860	12860	0
347	20250407	140900	798187170	12860	12860	12860	12860	0
348	20250407	140800	798187170	12860	12880	12880	12860	220
349	20250407	140700	795353770	12830	12870	12870	12830	204
350	20250407	140600	792735790	12870	12840	12870	12840	40
351	20250407	140500	792221290	12850	12810	12850	12810	380
352	20250407	140400	787342990	12810	12820	12820	12810	60
353	20250407	140300	786573810	12820	12850	12850	12820	72
354	20250407	140200	785649270	12850	12850	12850	12850	350
355	20250407	140100	781151770	12850	12870	12890	12850	1633
356	20250407	140000	760157810	12870	12870	12870	12870	160
357	20250407	135900	758098610	12870	12960	12960	12870	7603
358	20250407	135800	659975730	12970	12960	12970	12960	20
359	20250407	135700	659716430	12960	12970	12970	12960	1000
360	20250407	135600	646750600	12970	12970	12970	12970	0
361	20250407	135500	646750600	12970	12970	12970	12970	10
362	20250407	135400	646620900	12970	12970	12970	12970	0
363	20250407	135300	646620900	12970	12970	12970	12970	0
364	20250407	135200	646620900	12970	12970	12970	12970	10
365	20250407	135100	646491200	12970	12970	12970	12970	0
366	20250407	135000	646491200	12970	12970	12970	12970	10
367	20250407	134900	646361500	12970	12970	12970	12970	0
368	20250407	134800	646361500	12970	12970	12970	12970	0
369	20250407	134700	646361500	12970	12970	12970	12970	10
370	20250407	134600	646231800	12970	12970	12970	12970	0
371	20250407	134500	646231800	12970	12970	12970	12970	53
372	20250407	134400	645544390	12970	12970	12970	12970	10
373	20250407	134300	645414690	12970	12970	12970	12970	0
374	20250407	134200	645414690	12970	12970	12970	12970	10
375	20250407	134100	645284990	12970	12970	12970	12970	0
376	20250407	134000	645284990	12970	12970	12970	12970	10
377	20250407	133900	645155290	12970	12970	12970	12970	10
378	20250407	133800	645025590	12970	12970	12970	12970	0
379	20250407	133700	645025590	12970	12970	12970	12970	0
380	20250407	133600	645025590	12970	12990	12990	12970	335
381	20250407	133500	640674140	12970	12970	12970	12970	0
382	20250407	133400	640674140	12970	12970	12970	12970	20
383	20250407	133300	640414740	12970	12970	12970	12970	0
384	20250407	133200	640414740	12970	12980	12980	12970	205
385	20250407	133100	637754310	12980	12980	12980	12980	10
386	20250407	133000	637624510	12990	12990	12990	12990	0
387	20250407	132900	637624510	12990	12990	12990	12990	178
388	20250407	132800	635312290	12990	12990	12990	12990	10
389	20250407	132700	635182390	12980	12980	12980	12980	0
390	20250407	132600	635182390	12980	12990	12990	12980	22
391	20250407	132500	634896730	12990	12990	12990	12990	0
392	20250407	132400	634896730	12990	12990	12990	12990	0
393	20250407	132300	634896730	12990	12980	12990	12980	25
394	20250407	132200	634572080	12980	12980	12980	12980	0
395	20250407	132100	634572080	12980	12980	12980	12980	115
396	20250407	132000	633079380	13000	13010	13010	13000	866
397	20250407	131900	621820730	13020	13020	13020	13020	362
398	20250407	131800	617107490	13030	13030	13030	13030	52
399	20250407	131700	616429930	13080	13080	13080	13080	0
400	20250407	131600	616429930	13080	13080	13080	13080	10
401	20250407	131500	616299130	13030	13030	13030	13030	10
402	20250407	131400	616168830	13030	13030	13030	13030	0
403	20250407	131300	616168830	13030	13030	13030	13030	0
404	20250407	131200	616168830	13030	13030	13030	13030	10
405	20250407	131100	616038530	13030	13030	13030	13030	0
406	20250407	131000	616038530	13030	13030	13030	13030	0
407	20250407	130900	616038530	13030	13030	13030	13030	10
408	20250407	130800	615908230	13030	13030	13030	13030	0
409	20250407	130700	615908230	13030	13030	13030	13030	10
410	20250407	130600	615777930	13030	13030	13030	13030	0
411	20250407	130500	615777930	13030	13030	13030	13030	0
412	20250407	130400	615777930	13030	13030	13030	13030	10
413	20250407	130300	615647630	13030	13030	13030	13030	0
414	20250407	130200	615647630	13030	13030	13030	13030	0
415	20250407	130100	615647630	13030	13030	13030	13030	10
416	20250407	130000	615517330	13080	13080	13080	13080	1
417	20250407	125900	615504250	13030	13030	13030	13030	10
418	20250407	125800	615373950	13030	13030	13030	13030	0
419	20250407	125700	615373950	13030	13030	13030	13030	0
420	20250407	125600	615373950	13030	13030	13030	13030	10
421	20250407	125500	615243650	13080	13080	13080	13080	10
422	20250407	125400	615112850	13020	13020	13020	13020	0
423	20250407	125300	615112850	13020	13080	13080	13020	11
424	20250407	125200	614969570	13010	13010	13010	13010	0
425	20250407	125100	614969570	13010	13020	13020	13010	41
426	20250407	125000	614436010	13020	13020	13020	13020	0
427	20250407	124900	614436010	13020	13020	13020	13020	0
428	20250407	124800	614436010	13020	13050	13050	13020	11
429	20250407	124700	614292760	13030	13030	13030	13030	124
430	20250407	124600	612677040	13030	13030	13030	13030	1
431	20250407	124500	612664010	13010	13010	13010	13010	10
432	20250407	124400	612533910	13010	13010	13010	13010	0
433	20250407	124300	612533910	13010	13010	13010	13010	10
434	20250407	124200	612403810	13000	13000	13000	13000	0
435	20250407	124100	612403810	13000	13000	13000	13000	0
436	20250407	124000	612403810	13000	13000	13000	13000	10
437	20250407	123900	612273810	13000	13000	13000	13000	0
438	20250407	123800	612273810	13000	13000	13000	13000	0
439	20250407	123700	612273810	13000	13000	13000	13000	10
440	20250407	123600	612143810	13000	13000	13000	13000	0
441	20250407	123500	612143810	13000	13010	13010	13000	20
442	20250407	123400	611883660	13020	13020	13020	13020	553
443	20250407	123300	604683600	13020	13020	13020	13020	0
444	20250407	123200	604683600	13020	13020	13020	13020	60
445	20250407	123100	603902400	13030	13030	13030	13030	0
446	20250407	123000	603902400	13030	13030	13030	13030	0
447	20250407	122900	603902400	13030	13030	13030	13030	55
448	20250407	122800	603185750	13030	13030	13030	13030	0
449	20250407	122700	603185750	13030	13030	13030	13030	19
450	20250407	122600	602938180	13030	13030	13030	13030	0
451	20250407	122500	602938180	13030	13030	13030	13030	0
452	20250407	122400	602938180	13030	13030	13030	13030	10
453	20250407	122300	602807880	13030	13030	13030	13030	0
454	20250407	122200	602807880	13030	13030	13030	13030	33
455	20250407	122100	602377890	13050	13060	13060	13050	508
456	20250407	122000	595748480	13090	13090	13090	13090	1
457	20250407	121900	595735390	13080	13090	13090	13080	339
458	20250407	121800	591298080	13100	13100	13100	13100	1
459	20250407	121700	591284980	13090	13090	13090	13090	0
460	20250407	121600	591284980	13090	13090	13090	13090	10
461	20250407	121500	591154080	13090	13090	13090	13090	20
462	20250407	121400	590892280	13090	13090	13090	13090	1
463	20250407	121300	590879190	13080	13080	13080	13080	10
464	20250407	121200	590748390	13080	13080	13080	13080	0
465	20250407	121100	590748390	13080	13080	13080	13080	0
466	20250407	121000	590748390	13080	13100	13100	13080	11
467	20250407	120900	590604490	13095	13095	13095	13095	0
468	20250407	120800	590604490	13095	13095	13095	13095	10
469	20250407	120700	590473540	13075	13075	13075	13075	0
470	20250407	120600	590473540	13075	13075	13075	13075	0
471	20250407	120500	590473540	13075	13075	13075	13075	10
472	20250407	120400	590342790	13100	13100	13100	13100	0
473	20250407	120300	590342790	13100	13100	13100	13100	10
474	20250407	120200	590211790	13065	13065	13065	13065	10
475	20250407	120100	590081140	13100	13100	13100	13100	150
476	20250407	120000	588116140	13030	13030	13030	13030	10
477	20250407	115900	587985840	13030	13030	13030	13030	0
478	20250407	115800	587985840	13030	13030	13030	13030	0
479	20250407	115700	587985840	13030	13030	13030	13030	10
480	20250407	115600	587855540	13030	13030	13030	13030	0
481	20250407	115500	587855540	13030	13030	13030	13030	0
482	20250407	115400	587855540	13030	13110	13110	13030	20
483	20250407	115300	587594140	13060	13060	13060	13060	0
484	20250407	115200	587594140	13060	13060	13060	13060	100
485	20250407	115100	586288140	13070	13070	13070	13070	118
486	20250407	115000	584745880	13070	13070	13070	13070	0
487	20250407	114900	584745880	13070	13070	13070	13070	10
488	20250407	114800	584615180	13070	13070	13070	13070	0
489	20250407	114700	584615180	13070	13070	13070	13070	0
490	20250407	114600	584615180	13070	13070	13070	13070	10
491	20250407	114500	584484480	13070	13070	13070	13070	0
492	20250407	114400	584484480	13070	13070	13070	13070	12
493	20250407	114300	584327640	13070	13070	13070	13070	0
494	20250407	114200	584327640	13070	13070	13070	13070	0
495	20250407	114100	584327640	13070	13070	13070	13070	20
496	20250407	114000	584066240	13070	13070	13070	13070	0
497	20250407	113900	584066240	13070	13070	13070	13070	0
498	20250407	113800	584066240	13070	13070	13070	13070	10
499	20250407	113700	583935540	13070	13070	13070	13070	0
500	20250407	113600	583935540	13070	13070	13070	13070	10
501	20250407	113500	583804840	13100	13100	13100	13100	0
502	20250407	113400	583804840	13100	13100	13100	13100	10
503	20250407	113300	583673840	13100	13100	13100	13100	11
504	20250407	113200	583529740	13150	13150	13150	13150	0
505	20250407	113100	583529740	13150	13100	13150	13100	13
506	20250407	113000	583359390	13070	13090	13100	13070	23
507	20250407	112900	583058490	13100	13100	13100	13100	41
508	20250407	112800	582521390	13100	13100	13100	13090	12
509	20250407	112700	582364290	13100	13100	13100	13100	5
510	20250407	112600	582298790	13100	13100	13100	13100	0
511	20250407	112500	582298790	13100	13110	13110	13100	1007
512	20250407	112400	569100850	13170	13170	13170	13170	0
513	20250407	112300	569100850	13170	13170	13170	13170	0
514	20250407	112200	569100850	13170	13120	13170	13120	12
515	20250407	112100	568943310	13120	13120	13120	13120	0
516	20250407	112000	568943310	13120	13110	13120	13110	18
517	20250407	111900	568707250	13170	13170	13170	13170	10
518	20250407	111800	568575550	13120	13120	13120	13120	0
519	20250407	111700	568575550	13120	13120	13120	13120	10
520	20250407	111600	568444350	13120	13120	13120	13120	0
521	20250407	111500	568444350	13120	13120	13120	13120	0
522	20250407	111400	568444350	13120	13120	13120	13120	10
523	20250407	111300	568313150	13120	13120	13120	13120	0
524	20250407	111200	568313150	13120	13120	13120	13120	10
525	20250407	111100	568181950	13120	13120	13120	13120	50
526	20250407	111000	567525950	13110	13110	13110	13110	0
527	20250407	110900	567525950	13110	13110	13110	13110	10
528	20250407	110800	567394850	13170	13140	13170	13110	376
529	20250407	110700	562464590	13150	13150	13150	13150	0
530	20250407	110600	562464590	13150	13150	13150	13150	24
531	20250407	110500	562148990	13150	13150	13150	13150	12
532	20250407	110400	561991190	13150	13150	13150	13150	14
533	20250407	110300	561807090	13140	13150	13170	13140	12
534	20250407	110200	561649370	13140	13140	13140	13140	0
535	20250407	110100	561649370	13140	13140	13140	13140	18
536	20250407	110000	561412850	13140	13140	13140	13140	22
537	20250407	105900	561123770	13130	13130	13130	13130	0
538	20250407	105800	561123770	13130	13130	13130	13130	10
539	20250407	105700	560992470	13170	13170	13170	13170	0
540	20250407	105600	560992470	13170	13130	13170	13130	70
541	20250407	105500	560073330	13130	13130	13130	13130	10
542	20250407	105400	559942030	13150	13210	13210	13150	1282
543	20250407	105300	543039040	13370	13180	13370	13180	512
544	20250407	105200	536255620	13200	13170	13200	13170	631
545	20250407	105100	527933520	13160	13080	13180	13080	949
546	20250407	105000	515487000	13010	13010	13010	13010	10
547	20250407	104900	515356900	13000	13000	13000	13000	0
548	20250407	104800	515356900	13000	13000	13000	13000	0
549	20250407	104700	515356900	13000	13000	13000	13000	10
550	20250407	104600	515226900	13000	13000	13000	13000	0
551	20250407	104500	515226900	13000	13000	13000	13000	10
552	20250407	104400	515096900	13040	13040	13040	13040	0
553	20250407	104300	515096900	13040	13010	13040	13010	1367
554	20250407	104200	497312200	13010	13040	13040	13010	4094
555	20250407	104100	444037360	13070	13070	13070	13070	0
556	20250407	104000	444037360	13070	13040	13070	13040	41
557	20250407	103900	443501520	13010	13010	13010	13010	10
558	20250407	103800	443371420	13010	13010	13010	13010	0
559	20250407	103700	443371420	13010	13010	13010	13010	10
560	20250407	103600	443241320	13050	13050	13050	13050	0
561	20250407	103500	443241320	13050	13050	13050	13050	0
562	20250407	103400	443241320	13050	13000	13050	13000	249
563	20250407	103300	440001270	13000	13060	13060	13000	909
564	20250407	103200	428140110	13070	13070	13070	13070	0
565	20250407	103100	428140110	13070	13070	13070	13070	10
566	20250407	103000	428009410	13070	13070	13070	13070	0
567	20250407	102900	428009410	13070	13070	13070	13070	10
568	20250407	102800	427878710	13060	13060	13060	13060	10
569	20250407	102700	427748110	13130	13130	13130	13130	0
570	20250407	102600	427748110	13130	13360	13360	13130	35
571	20250407	102500	427287690	13100	13080	13380	13070	352
572	20250407	102400	422653230	13070	13060	13070	13060	1001
573	20250407	102300	409580160	13070	13130	13130	13070	12
574	20250407	102200	409423200	13060	13060	13060	13060	0
575	20250407	102100	409423200	13060	13000	13060	13000	12
576	20250407	102000	409267080	13030	13030	13030	13030	0
577	20250407	101900	409267080	13030	13020	13030	13020	600
578	20250407	101800	401450080	13010	12990	13010	12990	103
579	20250407	101700	400110700	12990	12990	12990	12990	50
580	20250407	101600	399461200	13000	12990	13000	12990	975
581	20250407	101500	386794270	12950	12950	12950	12950	10
582	20250407	101400	386664770	12940	12940	12940	12940	0
583	20250407	101300	386664770	12940	12940	12940	12940	10
584	20250407	101200	386535370	13000	13000	13000	13000	1
585	20250407	101100	386522370	12980	12980	12980	12980	186
586	20250407	101000	384108090	12950	12950	12950	12950	10
587	20250407	100900	383978590	12970	12930	12970	12930	16
588	20250407	100800	383771670	12930	12930	12930	12930	20
589	20250407	100700	383513070	12900	12900	12900	12900	10
590	20250407	100600	383384070	12930	12900	12930	12900	21
591	20250407	100500	383113140	12900	12910	12910	12900	239
592	20250407	100400	380029440	12910	12930	12970	12910	118
593	20250407	100300	378503500	12970	12940	12970	12940	21
594	20250407	100200	378231530	12930	12900	12930	12900	371
595	20250407	100100	373445360	12900	12990	12990	12900	2661
596	20250407	100000	339101350	12980	12920	12980	12920	68
597	20250407	095900	338221770	12920	12930	12930	12920	1010
598	20250407	095800	325171770	12980	12930	12980	12930	70
599	20250407	095700	324264170	12920	12920	12920	12920	160
600	20250407	095600	322196970	12920	12990	13020	12920	314
601	20250407	095500	318124720	12930	12960	12960	12930	866
602	20250407	095400	306909720	12980	13020	13020	12980	791
603	20250407	095300	296642040	12990	13010	13010	12990	90
604	20250407	095200	295472740	13000	12970	13000	12970	64
605	20250407	095100	294641640	12970	12970	12970	12970	10
606	20250407	095000	294511940	12990	12970	12990	12970	20
607	20250407	094900	294252340	13050	12960	13050	12960	95
608	20250407	094800	293015870	12970	12970	12970	12970	10
609	20250407	094700	292886170	13000	12960	13000	12950	1334
610	20250407	094600	275596570	12950	13040	13040	12950	3699
611	20250407	094500	227466710	13050	13070	13070	13040	2123
612	20250407	094400	199762000	13190	13190	13190	13190	1
613	20250407	094300	199748810	13050	13130	13130	13050	1065
614	20250407	094200	185841510	13080	13080	13080	13080	2
615	20250407	094100	185815350	13180	13140	13180	13130	222
616	20250407	094000	182898190	13140	13140	13140	13140	10
617	20250407	093900	182766790	13150	13140	13150	13140	241
618	20250407	093800	179599790	13140	13020	13140	13020	251
619	20250407	093700	176313140	13020	13020	13020	13020	100
620	20250407	093600	175011140	13060	13130	13130	13060	495
621	20250407	093500	168541610	13090	13090	13090	13090	35
622	20250407	093400	168083460	13080	13080	13080	13080	55
623	20250407	093300	167364060	13080	13080	13080	13080	0
624	20250407	093200	167364060	13080	13060	13080	13060	22
625	20250407	093100	167076540	13070	13070	13070	13070	0
626	20250407	093000	167076540	13070	13080	13080	13070	577
627	20250407	092900	159530480	13090	13110	13110	13090	678
628	20250407	092800	150645900	13110	13110	13110	13110	70
629	20250407	092700	149728200	13140	13140	13140	13140	8
630	20250407	092600	149623080	13140	13140	13140	13140	106
631	20250407	092500	148230240	13140	13200	13210	13110	1293
632	20250407	092400	131244760	13210	13270	13270	13200	3695
633	20250407	092300	82419900	13270	13270	13270	13270	30
634	20250407	092200	82021800	13270	13230	13270	13230	27
635	20250407	092100	81663910	13270	13270	13270	13270	405
636	20250407	092000	76289560	13220	13240	13240	13220	295
637	20250407	091900	72387960	13240	13240	13240	13240	55
638	20250407	091800	71659760	13240	13250	13250	13240	500
639	20250407	091700	65039610	13270	13280	13280	13270	590
640	20250407	091600	57209710	13280	13280	13280	13280	10
641	20250407	091500	57076910	13280	13290	13290	13280	800
642	20250407	091400	46452150	13280	13280	13280	13280	10
643	20250407	091300	46319350	13310	13310	13310	13310	0
644	20250407	091200	46319350	13310	13220	13310	13220	774
645	20250407	091100	36075420	13240	13240	13240	13230	18
646	20250407	091000	35837200	13280	13210	13280	13210	44
647	20250407	090900	35255890	13210	13210	13210	13210	1
648	20250407	090800	35242680	13200	13300	13350	13200	2290
649	20250407	090700	4914460	13240	13240	13240	13240	0
650	20250407	090600	4914460	13240	13240	13240	13240	0
651	20250407	090500	4914460	13240	13240	13240	13240	10
652	20250407	090400	4782060	13300	13300	13300	13300	310
653	20250407	090300	659060	13400	13420	13420	13400	30
654	20250407	090200	256860	13500	13510	13510	13500	18
655	20250407	090100	13780	13780	13780	13780	13780	0
656	20250407	090000	13780	13780	13780	13780	13780	1