KissMeData/040420/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	190800	287545790	5570	5570	5570	5570	362
3	20250407	190700	287545790	5570	5570	5570	5570	0
4	20250407	190600	287545790	5570	5570	5570	5570	0
5	20250407	190500	287545790	5570	5570	5570	5570	0
6	20250407	190400	287545790	5570	5570	5570	5570	0
7	20250407	190300	287545790	5570	5570	5570	5570	0
8	20250407	190200	287545790	5570	5570	5570	5570	0
9	20250407	190100	287545790	5570	5570	5570	5570	0
10	20250407	190000	287545790	5570	5570	5570	5570	0
11	20250407	185900	287545790	5570	5570	5570	5570	0
12	20250407	185800	287545790	5570	5570	5570	5570	0
13	20250407	185700	287545790	5570	5570	5570	5570	0
14	20250407	185600	287545790	5570	5570	5570	5570	0
15	20250407	185500	287545790	5570	5570	5570	5570	0
16	20250407	185400	287545790	5570	5570	5570	5570	0
17	20250407	185300	287545790	5570	5570	5570	5570	0
18	20250407	185200	287545790	5570	5570	5570	5570	0
19	20250407	185100	287545790	5570	5570	5570	5570	0
20	20250407	185000	287545790	5570	5570	5570	5570	0
21	20250407	184900	287545790	5570	5570	5570	5570	0
22	20250407	184800	287545790	5570	5570	5570	5570	0
23	20250407	184700	287545790	5570	5570	5570	5570	0
24	20250407	184600	287545790	5570	5570	5570	5570	0
25	20250407	184500	287545790	5570	5570	5570	5570	0
26	20250407	184400	287545790	5570	5570	5570	5570	0
27	20250407	184300	287545790	5570	5570	5570	5570	0
28	20250407	184200	287545790	5570	5570	5570	5570	0
29	20250407	184100	287545790	5570	5570	5570	5570	0
30	20250407	184000	287545790	5570	5570	5570	5570	0
31	20250407	183900	287545790	5570	5570	5570	5570	0
32	20250407	183800	287545790	5570	5570	5570	5570	362
33	20250407	183700	287545790	5570	5570	5570	5570	0
34	20250407	183600	287545790	5570	5570	5570	5570	0
35	20250407	183500	287545790	5570	5570	5570	5570	0
36	20250407	183400	287545790	5570	5570	5570	5570	0
37	20250407	183300	287545790	5570	5570	5570	5570	0
38	20250407	183200	287545790	5570	5570	5570	5570	0
39	20250407	183100	287545790	5570	5570	5570	5570	0
40	20250407	183000	287545790	5570	5570	5570	5570	0
41	20250407	182900	287545790	5570	5570	5570	5570	0
42	20250407	182800	287545790	5570	5570	5570	5570	0
43	20250407	182700	287545790	5570	5570	5570	5570	0
44	20250407	182600	287545790	5570	5570	5570	5570	0
45	20250407	182500	287545790	5570	5570	5570	5570	0
46	20250407	182400	287545790	5570	5570	5570	5570	0
47	20250407	182300	287545790	5570	5570	5570	5570	0
48	20250407	182200	287545790	5570	5570	5570	5570	0
49	20250407	182100	287545790	5570	5570	5570	5570	0
50	20250407	182000	287545790	5570	5570	5570	5570	0
51	20250407	181900	287545790	5570	5570	5570	5570	0
52	20250407	181800	287545790	5570	5570	5570	5570	0
53	20250407	181700	287545790	5570	5570	5570	5570	0
54	20250407	181600	287545790	5570	5570	5570	5570	0
55	20250407	181500	287545790	5570	5570	5570	5570	0
56	20250407	181400	287545790	5570	5570	5570	5570	0
57	20250407	181300	287545790	5570	5570	5570	5570	0
58	20250407	181200	287545790	5570	5570	5570	5570	0
59	20250407	181100	287545790	5570	5570	5570	5570	0
60	20250407	181000	287545790	5570	5570	5570	5570	0
61	20250407	180900	287545790	5570	5570	5570	5570	0
62	20250407	180800	287545790	5570	5570	5570	5570	362
63	20250407	180700	287545790	5570	5570	5570	5570	0
64	20250407	180600	287545790	5570	5570	5570	5570	0
65	20250407	180500	287545790	5570	5570	5570	5570	0
66	20250407	180400	287545790	5570	5570	5570	5570	0
67	20250407	180300	287545790	5570	5570	5570	5570	0
68	20250407	180200	287545790	5570	5570	5570	5570	0
69	20250407	180100	287545790	5570	5570	5570	5570	0
70	20250407	180000	287545790	5570	5570	5570	5570	0
71	20250407	175900	287545790	5570	5570	5570	5570	0
72	20250407	175800	287545790	5570	5570	5570	5570	0
73	20250407	175700	287545790	5570	5570	5570	5570	0
74	20250407	175600	287545790	5570	5570	5570	5570	0
75	20250407	175500	287545790	5570	5570	5570	5570	0
76	20250407	175400	287545790	5570	5570	5570	5570	0
77	20250407	175300	287545790	5570	5570	5570	5570	0
78	20250407	175200	287545790	5570	5570	5570	5570	0
79	20250407	175100	287545790	5570	5570	5570	5570	0
80	20250407	175000	287545790	5570	5570	5570	5570	0
81	20250407	174900	287545790	5570	5570	5570	5570	0
82	20250407	174800	287545790	5570	5570	5570	5570	0
83	20250407	174700	287545790	5570	5570	5570	5570	0
84	20250407	174600	287545790	5570	5570	5570	5570	0
85	20250407	174500	287545790	5570	5570	5570	5570	0
86	20250407	174400	287545790	5570	5570	5570	5570	0
87	20250407	174300	287545790	5570	5570	5570	5570	0
88	20250407	174200	287545790	5570	5570	5570	5570	0
89	20250407	174100	287545790	5570	5570	5570	5570	0
90	20250407	174000	287545790	5570	5570	5570	5570	0
91	20250407	173900	287545790	5570	5570	5570	5570	0
92	20250407	173800	287545790	5570	5570	5570	5570	362
93	20250407	173700	287545790	5570	5570	5570	5570	0
94	20250407	173600	287545790	5570	5570	5570	5570	0
95	20250407	173500	287545790	5570	5570	5570	5570	0
96	20250407	173400	287545790	5570	5570	5570	5570	0
97	20250407	173300	287545790	5570	5570	5570	5570	0
98	20250407	173200	287545790	5570	5570	5570	5570	0
99	20250407	173100	287545790	5570	5570	5570	5570	0
100	20250407	173000	287545790	5570	5570	5570	5570	0
101	20250407	172900	287545790	5570	5570	5570	5570	0
102	20250407	172800	287545790	5570	5570	5570	5570	0
103	20250407	172700	287545790	5570	5570	5570	5570	0
104	20250407	172600	287545790	5570	5570	5570	5570	0
105	20250407	172500	287545790	5570	5570	5570	5570	0
106	20250407	172400	287545790	5570	5570	5570	5570	0
107	20250407	172300	287545790	5570	5570	5570	5570	0
108	20250407	172200	287545790	5570	5570	5570	5570	0
109	20250407	172100	287545790	5570	5570	5570	5570	0
110	20250407	172000	287545790	5570	5570	5570	5570	0
111	20250407	171900	287545790	5570	5570	5570	5570	0
112	20250407	171800	287545790	5570	5570	5570	5570	0
113	20250407	171700	287545790	5570	5570	5570	5570	0
114	20250407	171600	287545790	5570	5570	5570	5570	0
115	20250407	171500	287545790	5570	5570	5570	5570	0
116	20250407	171400	287545790	5570	5570	5570	5570	0
117	20250407	171300	287545790	5570	5570	5570	5570	0
118	20250407	171200	287545790	5570	5570	5570	5570	0
119	20250407	171100	287545790	5570	5570	5570	5570	0
120	20250407	171000	287545790	5570	5570	5570	5570	0
121	20250407	170900	287545790	5570	5570	5570	5570	0
122	20250407	170800	287545790	5570	5570	5570	5570	362
123	20250407	170700	287545790	5570	5570	5570	5570	0
124	20250407	170600	287545790	5570	5570	5570	5570	0
125	20250407	170500	287545790	5570	5570	5570	5570	0
126	20250407	170400	287545790	5570	5570	5570	5570	0
127	20250407	170300	287545790	5570	5570	5570	5570	0
128	20250407	170200	287545790	5570	5570	5570	5570	0
129	20250407	170100	287545790	5570	5570	5570	5570	0
130	20250407	170000	287545790	5570	5570	5570	5570	0
131	20250407	165900	287545790	5570	5570	5570	5570	0
132	20250407	165800	287545790	5570	5570	5570	5570	0
133	20250407	165700	287545790	5570	5570	5570	5570	0
134	20250407	165600	287545790	5570	5570	5570	5570	0
135	20250407	165500	287545790	5570	5570	5570	5570	0
136	20250407	165400	287545790	5570	5570	5570	5570	0
137	20250407	165300	287545790	5570	5570	5570	5570	0
138	20250407	165200	287545790	5570	5570	5570	5570	0
139	20250407	165100	287545790	5570	5570	5570	5570	0
140	20250407	165000	287545790	5570	5570	5570	5570	0
141	20250407	164900	287545790	5570	5570	5570	5570	0
142	20250407	164800	287545790	5570	5570	5570	5570	0
143	20250407	164700	287545790	5570	5570	5570	5570	0
144	20250407	164600	287545790	5570	5570	5570	5570	0
145	20250407	164500	287545790	5570	5570	5570	5570	0
146	20250407	164400	287545790	5570	5570	5570	5570	0
147	20250407	164300	287545790	5570	5570	5570	5570	0
148	20250407	164200	287545790	5570	5570	5570	5570	0
149	20250407	164100	287545790	5570	5570	5570	5570	0
150	20250407	164000	287545790	5570	5570	5570	5570	0
151	20250407	163900	287545790	5570	5570	5570	5570	0
152	20250407	163800	287545790	5570	5570	5570	5570	362
153	20250407	163700	287545790	5570	5570	5570	5570	0
154	20250407	163600	287545790	5570	5570	5570	5570	0
155	20250407	163500	287545790	5570	5570	5570	5570	0
156	20250407	163400	287545790	5570	5570	5570	5570	0
157	20250407	163300	287545790	5570	5570	5570	5570	0
158	20250407	163200	287545790	5570	5570	5570	5570	0
159	20250407	163100	287545790	5570	5570	5570	5570	0
160	20250407	163000	287545790	5570	5570	5570	5570	0
161	20250407	162900	287545790	5570	5570	5570	5570	0
162	20250407	162800	287545790	5570	5570	5570	5570	0
163	20250407	162700	287545790	5570	5570	5570	5570	0
164	20250407	162600	287545790	5570	5570	5570	5570	0
165	20250407	162500	287545790	5570	5570	5570	5570	0
166	20250407	162400	287545790	5570	5570	5570	5570	0
167	20250407	162300	287545790	5570	5570	5570	5570	0
168	20250407	162200	287545790	5570	5570	5570	5570	0
169	20250407	162100	287545790	5570	5570	5570	5570	0
170	20250407	162000	287545790	5570	5570	5570	5570	0
171	20250407	161900	287545790	5570	5570	5570	5570	0
172	20250407	161800	287545790	5570	5570	5570	5570	0
173	20250407	161700	287545790	5570	5570	5570	5570	0
174	20250407	161600	287545790	5570	5570	5570	5570	0
175	20250407	161500	287545790	5570	5570	5570	5570	0
176	20250407	161400	287545790	5570	5570	5570	5570	0
177	20250407	161300	287545790	5570	5570	5570	5570	0
178	20250407	161200	287545790	5570	5570	5570	5570	0
179	20250407	161100	287545790	5570	5570	5570	5570	0
180	20250407	161000	287545790	5570	5570	5570	5570	0
181	20250407	160900	287545790	5570	5570	5570	5570	0
182	20250407	160800	287545790	5570	5570	5570	5570	362
183	20250407	160700	287545790	5570	5570	5570	5570	0
184	20250407	160600	287545790	5570	5570	5570	5570	0
185	20250407	160500	287545790	5570	5570	5570	5570	0
186	20250407	160400	287545790	5570	5570	5570	5570	0
187	20250407	160300	287545790	5570	5570	5570	5570	0
188	20250407	160200	287545790	5570	5570	5570	5570	0
189	20250407	160100	287545790	5570	5570	5570	5570	0
190	20250407	160000	287545790	5570	5570	5570	5570	0
191	20250407	155900	287545790	5570	5570	5570	5570	0
192	20250407	155800	287545790	5570	5570	5570	5570	0
193	20250407	155700	287545790	5570	5570	5570	5570	0
194	20250407	155600	287545790	5570	5570	5570	5570	0
195	20250407	155500	287545790	5570	5570	5570	5570	0
196	20250407	155400	287545790	5570	5570	5570	5570	0
197	20250407	155300	287545790	5570	5570	5570	5570	0
198	20250407	155200	287545790	5570	5570	5570	5570	0
199	20250407	155100	287545790	5570	5570	5570	5570	0
200	20250407	155000	287545790	5570	5570	5570	5570	0
201	20250407	154900	287545790	5570	5570	5570	5570	0
202	20250407	154800	287545790	5570	5570	5570	5570	0
203	20250407	154700	287545790	5570	5570	5570	5570	0
204	20250407	154600	287545790	5570	5570	5570	5570	0
205	20250407	154500	287545790	5570	5570	5570	5570	0
206	20250407	154400	287545790	5570	5570	5570	5570	0
207	20250407	154300	287545790	5570	5570	5570	5570	0
208	20250407	154200	287545790	5570	5570	5570	5570	0
209	20250407	154100	287545790	5570	5570	5570	5570	0
210	20250407	154000	287545790	5570	5570	5570	5570	0
211	20250407	153900	287545790	5570	5570	5570	5570	0
212	20250407	153800	287545790	5570	5570	5570	5570	362
213	20250407	153700	287545790	5570	5570	5570	5570	0
214	20250407	153600	287545790	5570	5570	5570	5570	0
215	20250407	153500	287545790	5570	5570	5570	5570	0
216	20250407	153400	287545790	5570	5570	5570	5570	0
217	20250407	153300	287545790	5570	5570	5570	5570	0
218	20250407	153200	287545790	5570	5570	5570	5570	0
219	20250407	153100	287545790	5570	5570	5570	5570	0
220	20250407	153000	287545790	5570	5570	5570	5570	362
221	20250407	152900	285529450	5560	5560	5560	5560	0
222	20250407	152800	285529450	5560	5560	5560	5560	0
223	20250407	152700	285529450	5560	5560	5560	5560	0
224	20250407	152600	285529450	5560	5560	5560	5560	0
225	20250407	152500	285529450	5560	5560	5560	5560	0
226	20250407	152400	285529450	5560	5560	5560	5560	0
227	20250407	152300	285529450	5560	5560	5560	5560	0
228	20250407	152200	285529450	5560	5560	5560	5560	0
229	20250407	152100	285529450	5560	5560	5560	5560	0
230	20250407	152000	285529450	5560	5560	5560	5560	0
231	20250407	151900	285529450	5560	5560	5560	5560	61
232	20250407	151800	285190290	5560	5560	5560	5560	32
233	20250407	151700	285012370	5550	5560	5560	5550	396
234	20250407	151600	282813440	5570	5560	5570	5560	794
235	20250407	151500	278398780	5570	5570	5570	5570	0
236	20250407	151400	278398780	5570	5570	5570	5570	21
237	20250407	151300	278281810	5560	5560	5560	5560	1
238	20250407	151200	278276250	5560	5560	5560	5560	2
239	20250407	151100	278265130	5560	5560	5560	5560	2
240	20250407	151000	278254010	5560	5560	5560	5560	0
241	20250407	150900	278254010	5560	5560	5560	5560	2
242	20250407	150800	278242890	5560	5560	5560	5560	1
243	20250407	150700	278237330	5570	5560	5570	5560	2
244	20250407	150600	278226200	5570	5570	5570	5570	0
245	20250407	150500	278226200	5570	5570	5570	5570	0
246	20250407	150400	278226200	5570	5570	5570	5570	0
247	20250407	150300	278226200	5570	5570	5570	5570	270
248	20250407	150200	276722300	5560	5560	5560	5560	2
249	20250407	150100	276711180	5560	5560	5560	5560	1
250	20250407	150000	276705620	5570	5565	5570	5565	5
251	20250407	145900	276677780	5565	5565	5565	5565	0
252	20250407	145800	276677780	5565	5565	5565	5565	0
253	20250407	145700	276677780	5565	5565	5565	5565	0
254	20250407	145600	276677780	5565	5560	5565	5560	5
255	20250407	145500	276649960	5560	5560	5560	5560	2
256	20250407	145400	276638840	5560	5560	5560	5560	1
257	20250407	145300	276633280	5560	5560	5560	5560	0
258	20250407	145200	276633280	5560	5560	5560	5560	10
259	20250407	145100	276577680	5570	5570	5570	5570	281
260	20250407	145000	275012510	5570	5570	5570	5570	27
261	20250407	144900	274862120	5570	5560	5570	5560	99
262	20250407	144800	274311600	5560	5560	5560	5560	0
263	20250407	144700	274311600	5560	5560	5560	5560	1
264	20250407	144600	274306040	5560	5560	5560	5560	1
265	20250407	144500	274300480	5560	5560	5560	5560	1
266	20250407	144400	274294920	5560	5560	5560	5560	1
267	20250407	144300	274289360	5560	5560	5560	5560	2
268	20250407	144200	274278240	5560	5560	5560	5560	0
269	20250407	144100	274278240	5560	5560	5560	5560	3
270	20250407	144000	274261560	5560	5560	5560	5560	0
271	20250407	143900	274261560	5560	5560	5560	5560	0
272	20250407	143800	274261560	5560	5560	5560	5560	0
273	20250407	143700	274261560	5560	5560	5560	5560	101
274	20250407	143600	273700000	5560	5560	5560	5560	0
275	20250407	143500	273700000	5560	5560	5560	5560	2
276	20250407	143400	273688880	5560	5560	5560	5560	1
277	20250407	143300	273683320	5560	5560	5560	5560	1
278	20250407	143200	273677760	5560	5560	5560	5560	200
279	20250407	143100	272565760	5570	5570	5570	5570	73
280	20250407	143000	272159150	5570	5570	5570	5570	217
281	20250407	142900	270950460	5570	5570	5570	5570	18
282	20250407	142800	270850200	5570	5570	5570	5570	11
283	20250407	142700	270788930	5570	5570	5570	5570	1
284	20250407	142600	270783360	5570	5570	5570	5570	1
285	20250407	142500	270777790	5570	5570	5570	5570	0
286	20250407	142400	270777790	5570	5570	5570	5570	2
287	20250407	142300	270766650	5570	5570	5570	5570	0
288	20250407	142200	270766650	5570	5570	5570	5570	1
289	20250407	142100	270761080	5570	5570	5570	5570	41
290	20250407	142000	270532710	5570	5570	5570	5570	0
291	20250407	141900	270532710	5570	5580	5580	5570	12
292	20250407	141800	270465860	5570	5570	5570	5570	1
293	20250407	141700	270460290	5570	5570	5570	5570	1
294	20250407	141600	270454720	5570	5570	5570	5570	1
295	20250407	141500	270449150	5570	5560	5570	5560	15
296	20250407	141400	270365620	5560	5560	5560	5560	0
297	20250407	141300	270365620	5560	5560	5560	5560	2
298	20250407	141200	270354500	5560	5570	5570	5560	46
299	20250407	141100	270098290	5570	5570	5570	5570	5
300	20250407	141000	270070440	5580	5580	5580	5580	0
301	20250407	140900	270070440	5580	5580	5580	5580	0
302	20250407	140800	270070440	5580	5570	5580	5570	100
303	20250407	140700	269512940	5560	5560	5560	5560	2
304	20250407	140600	269501820	5560	5560	5560	5560	3
305	20250407	140500	269485140	5560	5560	5560	5560	2
306	20250407	140400	269474020	5560	5560	5560	5560	1
307	20250407	140300	269468460	5570	5570	5570	5570	0
308	20250407	140200	269468460	5570	5570	5570	5570	0
309	20250407	140100	269468460	5570	5570	5570	5570	8
310	20250407	140000	269423900	5570	5570	5570	5570	3
311	20250407	135900	269407190	5580	5580	5580	5580	0
312	20250407	135800	269407190	5580	5580	5580	5580	0
313	20250407	135700	269407190	5580	5580	5580	5580	1000
314	20250407	135600	263827190	5570	5560	5570	5560	502
315	20250407	135500	261031080	5570	5570	5570	5570	0
316	20250407	135400	261031080	5570	5570	5570	5570	16
317	20250407	135300	260941960	5570	5570	5570	5570	20
318	20250407	135200	260830560	5570	5570	5570	5570	0
319	20250407	135100	260830560	5570	5560	5570	5560	376
320	20250407	135000	258739100	5560	5550	5560	5550	13
321	20250407	134900	258666850	5550	5550	5550	5550	11
322	20250407	134800	258605800	5550	5550	5550	5550	0
323	20250407	134700	258605800	5550	5550	5550	5550	0
324	20250407	134600	258605800	5550	5550	5550	5550	8
325	20250407	134500	258561400	5550	5550	5550	5540	1020
326	20250407	134400	252910440	5550	5550	5550	5550	1
327	20250407	134300	252904890	5540	5540	5540	5540	4
328	20250407	134200	252882730	5540	5540	5540	5540	3
329	20250407	134100	252866110	5540	5540	5540	5540	4
330	20250407	134000	252843950	5540	5540	5540	5540	259
331	20250407	133900	251409090	5540	5540	5540	5540	4
332	20250407	133800	251386930	5540	5540	5540	5540	4
333	20250407	133700	251364770	5540	5540	5540	5540	3
334	20250407	133600	251348150	5540	5540	5540	5540	4
335	20250407	133500	251325990	5540	5540	5540	5540	3
336	20250407	133400	251309370	5540	5540	5540	5540	8
337	20250407	133300	251265050	5540	5540	5540	5540	0
338	20250407	133200	251265050	5540	5540	5540	5540	7
339	20250407	133100	251226270	5540	5540	5540	5540	7
340	20250407	133000	251187490	5540	5550	5550	5540	6
341	20250407	132900	251154220	5550	5550	5550	5550	0
342	20250407	132800	251154220	5550	5550	5550	5550	0
343	20250407	132700	251154220	5550	5550	5550	5550	3
344	20250407	132600	251137570	5550	5550	5550	5550	10
345	20250407	132500	251082070	5540	5540	5540	5540	2
346	20250407	132400	251070990	5550	5550	5550	5550	0
347	20250407	132300	251070990	5550	5550	5550	5550	0
348	20250407	132200	251070990	5550	5550	5550	5550	1
349	20250407	132100	251065440	5550	5550	5550	5550	105
350	20250407	132000	250482690	5550	5540	5550	5540	33
351	20250407	131900	250299570	5550	5550	5550	5550	0
352	20250407	131800	250299570	5550	5550	5550	5550	4
353	20250407	131700	250277370	5550	5550	5550	5550	20
354	20250407	131600	250166370	5540	5540	5540	5540	0
355	20250407	131500	250166370	5540	5550	5550	5540	533
356	20250407	131400	247210880	5550	5550	5550	5550	0
357	20250407	131300	247210880	5550	5550	5550	5550	0
358	20250407	131200	247210880	5550	5550	5550	5550	0
359	20250407	131100	247210880	5550	5550	5550	5550	2
360	20250407	131000	247199780	5530	5530	5530	5530	0
361	20250407	130900	247199780	5530	5530	5530	5530	0
362	20250407	130800	247199780	5530	5530	5530	5530	0
363	20250407	130700	247199780	5530	5530	5530	5530	0
364	20250407	130600	247199780	5530	5530	5530	5530	0
365	20250407	130500	247199780	5530	5530	5530	5530	0
366	20250407	130400	247199780	5530	5530	5530	5530	0
367	20250407	130300	247199780	5530	5530	5530	5530	0
368	20250407	130200	247199780	5530	5530	5530	5530	0
369	20250407	130100	247199780	5530	5530	5530	5530	0
370	20250407	130000	247199780	5530	5525	5530	5525	200
371	20250407	125900	246094165	5520	5525	5525	5520	21
372	20250407	125800	245978145	5520	5520	5520	5520	0
373	20250407	125700	245978145	5520	5520	5520	5520	0
374	20250407	125600	245978145	5520	5520	5520	5520	99
375	20250407	125500	245431665	5530	5530	5530	5530	0
376	20250407	125400	245431665	5530	5530	5530	5530	0
377	20250407	125300	245431665	5530	5520	5530	5520	4
378	20250407	125200	245409555	5530	5530	5530	5530	17
379	20250407	125100	245315545	5530	5530	5530	5530	0
380	20250407	125000	245315545	5530	5525	5530	5520	60
381	20250407	124900	244983840	5520	5545	5545	5520	603
382	20250407	124800	241649095	5550	5550	5550	5550	0
383	20250407	124700	241649095	5550	5550	5550	5550	0
384	20250407	124600	241649095	5550	5550	5550	5550	0
385	20250407	124500	241649095	5550	5550	5550	5550	8
386	20250407	124400	241604695	5550	5550	5550	5550	1
387	20250407	124300	241599145	5550	5550	5550	5550	2
388	20250407	124200	241588045	5550	5550	5550	5550	0
389	20250407	124100	241588045	5550	5550	5550	5550	0
390	20250407	124000	241588045	5550	5550	5550	5550	8
391	20250407	123900	241543645	5540	5540	5540	5540	0
392	20250407	123800	241543645	5540	5540	5540	5540	13
393	20250407	123700	241471625	5540	5540	5540	5540	20
394	20250407	123600	241360825	5540	5540	5540	5540	0
395	20250407	123500	241360825	5540	5540	5540	5540	0
396	20250407	123400	241360825	5540	5540	5540	5540	100
397	20250407	123300	240806825	5540	5540	5540	5540	0
398	20250407	123200	240806825	5540	5540	5540	5540	2
399	20250407	123100	240795745	5540	5540	5540	5540	0
400	20250407	123000	240795745	5540	5540	5540	5540	0
401	20250407	122900	240795745	5540	5540	5540	5540	1
402	20250407	122800	240790205	5540	5540	5540	5540	1
403	20250407	122700	240784665	5540	5540	5540	5540	2
404	20250407	122600	240773585	5540	5540	5540	5540	0
405	20250407	122500	240773585	5540	5540	5540	5540	50
406	20250407	122400	240496585	5540	5540	5540	5540	91
407	20250407	122300	239992445	5540	5540	5540	5540	0
408	20250407	122200	239992445	5540	5540	5540	5540	0
409	20250407	122100	239992445	5540	5540	5540	5540	0
410	20250407	122000	239992445	5540	5540	5540	5540	20
411	20250407	121900	239881645	5540	5540	5540	5540	2
412	20250407	121800	239870565	5530	5530	5530	5530	0
413	20250407	121700	239870565	5530	5530	5530	5530	0
414	20250407	121600	239870565	5530	5530	5530	5530	0
415	20250407	121500	239870565	5530	5530	5530	5530	0
416	20250407	121400	239870565	5530	5530	5530	5530	0
417	20250407	121300	239870565	5530	5530	5530	5530	2
418	20250407	121200	239859505	5540	5540	5540	5540	0
419	20250407	121100	239859505	5540	5540	5540	5540	26
420	20250407	121000	239715465	5530	5530	5530	5530	0
421	20250407	120900	239715465	5530	5530	5530	5530	0
422	20250407	120800	239715465	5530	5530	5530	5530	0
423	20250407	120700	239715465	5530	5530	5530	5530	0
424	20250407	120600	239715465	5530	5530	5530	5530	0
425	20250407	120500	239715465	5530	5530	5530	5530	0
426	20250407	120400	239715465	5530	5530	5530	5530	0
427	20250407	120300	239715465	5530	5550	5550	5530	1402
428	20250407	120200	231951645	5550	5550	5550	5550	20
429	20250407	120100	231840645	5550	5550	5550	5550	5
430	20250407	120000	231812895	5550	5550	5550	5550	5
431	20250407	115900	231785145	5550	5550	5550	5550	0
432	20250407	115800	231785145	5550	5550	5550	5550	851
433	20250407	115700	227062095	5550	5550	5550	5550	0
434	20250407	115600	227062095	5550	5550	5550	5550	0
435	20250407	115500	227062095	5550	5550	5550	5550	0
436	20250407	115400	227062095	5550	5550	5550	5550	0
437	20250407	115300	227062095	5550	5550	5550	5550	99
438	20250407	115200	226512645	5560	5555	5560	5555	50
439	20250407	115100	226234660	5560	5560	5560	5560	1
440	20250407	115000	226229100	5560	5560	5560	5560	0
441	20250407	114900	226229100	5560	5560	5560	5560	0
442	20250407	114800	226229100	5560	5560	5560	5560	0
443	20250407	114700	226229100	5560	5560	5560	5560	0
444	20250407	114600	226229100	5560	5560	5560	5560	0
445	20250407	114500	226229100	5560	5570	5570	5560	197
446	20250407	114400	225133770	5560	5560	5565	5560	613
447	20250407	114300	221725465	5550	5550	5550	5550	0
448	20250407	114200	221725465	5550	5550	5550	5550	0
449	20250407	114100	221725465	5550	5550	5550	5550	0
450	20250407	114000	221725465	5550	5550	5550	5550	0
451	20250407	113900	221725465	5550	5550	5550	5550	0
452	20250407	113800	221725465	5550	5550	5550	5550	0
453	20250407	113700	221725465	5550	5550	5550	5550	0
454	20250407	113600	221725465	5550	5550	5550	5550	0
455	20250407	113500	221725465	5550	5550	5550	5550	0
456	20250407	113400	221725465	5550	5550	5550	5550	0
457	20250407	113300	221725465	5550	5555	5555	5550	58
458	20250407	113200	221403560	5560	5560	5560	5560	2
459	20250407	113100	221392440	5560	5570	5570	5560	138
460	20250407	113000	220625060	5570	5570	5570	5570	0
461	20250407	112900	220625060	5570	5570	5570	5570	2
462	20250407	112800	220613920	5560	5560	5560	5560	0
463	20250407	112700	220613920	5560	5560	5560	5560	122
464	20250407	112600	219935600	5560	5560	5560	5560	0
465	20250407	112500	219935600	5560	5560	5560	5560	0
466	20250407	112400	219935600	5560	5560	5560	5560	0
467	20250407	112300	219935600	5560	5570	5570	5560	52
468	20250407	112200	219646060	5570	5570	5570	5570	0
469	20250407	112100	219646060	5570	5570	5570	5570	0
470	20250407	112000	219646060	5570	5570	5570	5570	5
471	20250407	111900	219618210	5560	5570	5570	5560	175
472	20250407	111800	218645200	5570	5570	5570	5570	0
473	20250407	111700	218645200	5570	5570	5570	5570	6
474	20250407	111600	218611780	5570	5570	5570	5570	1
475	20250407	111500	218606210	5570	5565	5570	5560	35
476	20250407	111400	218411460	5570	5570	5570	5570	1
477	20250407	111300	218405890	5570	5570	5570	5570	0
478	20250407	111200	218405890	5570	5570	5570	5570	1
479	20250407	111100	218400320	5570	5570	5570	5570	1
480	20250407	111000	218394750	5560	5560	5560	5560	0
481	20250407	110900	218394750	5560	5560	5560	5560	365
482	20250407	110800	216365350	5570	5570	5570	5570	30
483	20250407	110700	216198250	5570	5570	5570	5570	20
484	20250407	110600	216086850	5570	5570	5570	5570	2
485	20250407	110500	216075710	5570	5570	5570	5570	0
486	20250407	110400	216075710	5570	5570	5570	5570	0
487	20250407	110300	216075710	5570	5570	5570	5570	20
488	20250407	110200	215964310	5570	5570	5570	5570	0
489	20250407	110100	215964310	5570	5570	5570	5570	0
490	20250407	110000	215964310	5570	5570	5570	5570	0
491	20250407	105900	215964310	5570	5570	5570	5570	0
492	20250407	105800	215964310	5570	5570	5570	5570	0
493	20250407	105700	215964310	5570	5570	5570	5570	5
494	20250407	105600	215936460	5570	5570	5570	5570	1
495	20250407	105500	215930890	5560	5560	5560	5560	0
496	20250407	105400	215930890	5560	5560	5560	5560	65
497	20250407	105300	215569490	5570	5570	5570	5570	4
498	20250407	105200	215547210	5570	5570	5570	5570	1
499	20250407	105100	215541640	5560	5560	5560	5560	0
500	20250407	105000	215541640	5560	5560	5560	5560	1
501	20250407	104900	215536080	5560	5560	5560	5560	313
502	20250407	104800	213795800	5560	5560	5560	5560	30
503	20250407	104700	213629000	5570	5570	5570	5570	0
504	20250407	104600	213629000	5570	5570	5570	5570	0
505	20250407	104500	213629000	5570	5570	5570	5570	0
506	20250407	104400	213629000	5570	5570	5570	5570	2
507	20250407	104300	213617860	5570	5570	5570	5570	101
508	20250407	104200	213055290	5580	5580	5580	5580	763
509	20250407	104100	208797750	5590	5590	5590	5590	2
510	20250407	104000	208786570	5570	5570	5570	5570	0
511	20250407	103900	208786570	5570	5570	5570	5570	0
512	20250407	103800	208786570	5570	5570	5570	5570	0
513	20250407	103700	208786570	5570	5570	5570	5570	0
514	20250407	103600	208786570	5570	5580	5580	5570	299
515	20250407	103500	207120930	5570	5570	5570	5570	0
516	20250407	103400	207120930	5570	5570	5570	5570	0
517	20250407	103300	207120930	5570	5590	5590	5570	202
518	20250407	103200	205995705	5580	5580	5580	5580	0
519	20250407	103100	205995705	5580	5580	5580	5580	113
520	20250407	103000	205365165	5580	5580	5580	5580	0
521	20250407	102900	205365165	5580	5580	5580	5580	101
522	20250407	102800	204801585	5580	5570	5580	5570	502
523	20250407	102700	202000445	5560	5560	5560	5560	0
524	20250407	102600	202000445	5560	5560	5560	5560	50
525	20250407	102500	201722445	5560	5560	5560	5560	0
526	20250407	102400	201722445	5560	5560	5560	5560	4
527	20250407	102300	201700205	5570	5570	5570	5570	0
528	20250407	102200	201700205	5570	5570	5570	5570	598
529	20250407	102100	198369345	5570	5570	5570	5570	0
530	20250407	102000	198369345	5570	5570	5570	5570	1
531	20250407	101900	198363775	5560	5560	5560	5560	50
532	20250407	101800	198085775	5570	5570	5570	5570	5
533	20250407	101700	198057925	5550	5570	5570	5550	9
534	20250407	101600	198007935	5560	5550	5560	5550	54
535	20250407	101500	197707735	5560	5560	5560	5560	200
536	20250407	101400	196595735	5560	5560	5560	5560	2
537	20250407	101300	196584615	5550	5550	5550	5550	147
538	20250407	101200	195768765	5550	5550	5550	5550	1
539	20250407	101100	195763215	5550	5550	5550	5550	0
540	20250407	101000	195763215	5550	5550	5550	5550	335
541	20250407	100900	193903965	5550	5550	5550	5550	0
542	20250407	100800	193903965	5550	5550	5550	5550	20
543	20250407	100700	193792965	5550	5550	5550	5550	200
544	20250407	100600	192682965	5550	5550	5550	5550	0
545	20250407	100500	192682965	5550	5550	5550	5550	0
546	20250407	100400	192682965	5550	5550	5550	5550	0
547	20250407	100300	192682965	5550	5540	5550	5510	301
548	20250407	100200	191021245	5540	5550	5550	5540	70
549	20250407	100100	190633245	5550	5530	5550	5530	47
550	20250407	100000	190372415	5540	5530	5540	5530	126
551	20250407	095900	189674625	5520	5520	5520	5520	1
552	20250407	095800	189669105	5520	5520	5520	5510	50
553	20250407	095700	189393295	5510	5530	5530	5510	103
554	20250407	095600	188825705	5510	5510	5510	5510	2443
555	20250407	095500	175364775	5520	5530	5530	5520	2866
556	20250407	095400	159542155	5530	5530	5530	5530	0
557	20250407	095300	159542155	5530	5530	5530	5520	363
558	20250407	095200	157534855	5530	5530	5530	5530	35
559	20250407	095100	157341305	5530	5530	5530	5510	70
560	20250407	095000	156955365	5530	5530	5530	5530	7
561	20250407	094900	156916655	5530	5530	5530	5530	2
562	20250407	094800	156905595	5520	5520	5520	5520	30
563	20250407	094700	156739995	5520	5520	5520	5520	309
564	20250407	094600	155034315	5520	5520	5520	5520	0
565	20250407	094500	155034315	5520	5520	5520	5520	3
566	20250407	094400	155017755	5510	5510	5510	5510	0
567	20250407	094300	155017755	5510	5515	5520	5510	229
568	20250407	094200	153754155	5510	5510	5510	5510	0
569	20250407	094100	153754155	5510	5510	5510	5510	0
570	20250407	094000	153754155	5510	5510	5510	5510	0
571	20250407	093900	153754155	5510	5500	5520	5500	3652
572	20250407	093800	133631225	5510	5510	5510	5510	0
573	20250407	093700	133631225	5510	5510	5510	5510	60
574	20250407	093600	133300625	5505	5510	5510	5500	135
575	20250407	093500	132557075	5510	5510	5510	5510	8
576	20250407	093400	132512995	5500	5500	5500	5500	8
577	20250407	093300	132468995	5500	5500	5500	5500	0
578	20250407	093200	132468995	5500	5500	5500	5500	0
579	20250407	093100	132468995	5500	5505	5520	5490	2524
580	20250407	093000	118586900	5505	5510	5510	5505	262
581	20250407	092900	117143290	5510	5520	5520	5500	3562
582	20250407	092800	97543140	5520	5520	5520	5520	0
583	20250407	092700	97543140	5520	5520	5520	5520	101
584	20250407	092600	96985620	5530	5530	5530	5530	0
585	20250407	092500	96985620	5530	5530	5530	5500	2040
586	20250407	092400	85751510	5520	5525	5525	5520	110
587	20250407	092300	85144290	5520	5530	5530	5520	48
588	20250407	092200	84879030	5520	5520	5530	5510	791
589	20250407	092100	80512110	5520	5530	5530	5520	1904
590	20250407	092000	69994750	5530	5540	5540	5530	1335
591	20250407	091900	62610850	5540	5540	5540	5540	653
592	20250407	091800	58993230	5540	5540	5540	5540	23
593	20250407	091700	58865810	5540	5540	5540	5540	180
594	20250407	091600	57868610	5540	5540	5540	5540	435
595	20250407	091500	55458710	5540	5540	5540	5540	0
596	20250407	091400	55458710	5540	5550	5550	5540	108
597	20250407	091300	54860290	5550	5550	5550	5550	17
598	20250407	091200	54765940	5540	5540	5550	5540	101
599	20250407	091100	54206340	5550	5560	5560	5540	25
600	20250407	091000	54067700	5550	5550	5550	5540	560
601	20250407	090900	50965180	5560	5550	5560	5540	885
602	20250407	090800	46058390	5550	5550	5550	5550	0
603	20250407	090700	46058390	5550	5550	5550	5550	52
604	20250407	090600	45769790	5550	5540	5550	5530	5403
605	20250407	090500	15838000	5550	5540	5550	5540	10
606	20250407	090400	15782590	5530	5530	5530	5530	50
607	20250407	090300	15506090	5530	5550	5550	5530	1704
608	20250407	090200	6080200	5570	5570	5570	5570	0
609	20250407	090100	6080200	5570	5570	5600	5570	66
610	20250407	090000	5712490	5530	5530	5530	5530	1033