KissMeData/200130/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	201800	822444335	12420	12420	12420	12420	1662
3	20250407	201700	822444335	12420	12420	12420	12420	0
4	20250407	201600	822444335	12420	12420	12420	12420	0
5	20250407	201500	822444335	12420	12420	12420	12420	0
6	20250407	201400	822444335	12420	12420	12420	12420	0
7	20250407	201300	822444335	12420	12420	12420	12420	0
8	20250407	201200	822444335	12420	12420	12420	12420	0
9	20250407	201100	822444335	12420	12420	12420	12420	0
10	20250407	201000	822444335	12420	12420	12420	12420	0
11	20250407	200900	822444335	12420	12420	12420	12420	0
12	20250407	200800	822444335	12420	12420	12420	12420	0
13	20250407	200700	822444335	12420	12420	12420	12420	0
14	20250407	200600	822444335	12420	12420	12420	12420	0
15	20250407	200500	822444335	12420	12420	12420	12420	0
16	20250407	200400	822444335	12420	12420	12420	12420	0
17	20250407	200300	822444335	12420	12420	12420	12420	0
18	20250407	200200	822444335	12420	12420	12420	12420	0
19	20250407	200100	822444335	12420	12420	12420	12420	0
20	20250407	200000	822444335	12420	12420	12420	12420	0
21	20250407	195900	822444335	12420	12420	12420	12420	0
22	20250407	195800	822444335	12420	12420	12420	12420	0
23	20250407	195700	822444335	12420	12420	12420	12420	0
24	20250407	195600	822444335	12420	12420	12420	12420	0
25	20250407	195500	822444335	12420	12420	12420	12420	0
26	20250407	195400	822444335	12420	12420	12420	12420	0
27	20250407	195300	822444335	12420	12420	12420	12420	0
28	20250407	195200	822444335	12420	12420	12420	12420	0
29	20250407	195100	822444335	12420	12420	12420	12420	0
30	20250407	195000	822444335	12420	12420	12420	12420	0
31	20250407	194900	822444335	12420	12420	12420	12420	0
32	20250407	194800	822444335	12420	12420	12420	12420	1662
33	20250407	194700	822444335	12420	12420	12420	12420	0
34	20250407	194600	822444335	12420	12420	12420	12420	0
35	20250407	194500	822444335	12420	12420	12420	12420	0
36	20250407	194400	822444335	12420	12420	12420	12420	0
37	20250407	194300	822444335	12420	12420	12420	12420	0
38	20250407	194200	822444335	12420	12420	12420	12420	0
39	20250407	194100	822444335	12420	12420	12420	12420	0
40	20250407	194000	822444335	12420	12420	12420	12420	0
41	20250407	193900	822444335	12420	12420	12420	12420	0
42	20250407	193800	822444335	12420	12420	12420	12420	0
43	20250407	193700	822444335	12420	12420	12420	12420	0
44	20250407	193600	822444335	12420	12420	12420	12420	0
45	20250407	193500	822444335	12420	12420	12420	12420	0
46	20250407	193400	822444335	12420	12420	12420	12420	0
47	20250407	193300	822444335	12420	12420	12420	12420	0
48	20250407	193200	822444335	12420	12420	12420	12420	0
49	20250407	193100	822444335	12420	12420	12420	12420	0
50	20250407	193000	822444335	12420	12420	12420	12420	0
51	20250407	192900	822444335	12420	12420	12420	12420	0
52	20250407	192800	822444335	12420	12420	12420	12420	0
53	20250407	192700	822444335	12420	12420	12420	12420	0
54	20250407	192600	822444335	12420	12420	12420	12420	0
55	20250407	192500	822444335	12420	12420	12420	12420	0
56	20250407	192400	822444335	12420	12420	12420	12420	0
57	20250407	192300	822444335	12420	12420	12420	12420	0
58	20250407	192200	822444335	12420	12420	12420	12420	0
59	20250407	192100	822444335	12420	12420	12420	12420	0
60	20250407	192000	822444335	12420	12420	12420	12420	0
61	20250407	191900	822444335	12420	12420	12420	12420	0
62	20250407	191800	822444335	12420	12420	12420	12420	1662
63	20250407	191700	822444335	12420	12420	12420	12420	0
64	20250407	191600	822444335	12420	12420	12420	12420	0
65	20250407	191500	822444335	12420	12420	12420	12420	0
66	20250407	191400	822444335	12420	12420	12420	12420	0
67	20250407	191300	822444335	12420	12420	12420	12420	0
68	20250407	191200	822444335	12420	12420	12420	12420	0
69	20250407	191100	822444335	12420	12420	12420	12420	0
70	20250407	191000	822444335	12420	12420	12420	12420	0
71	20250407	190900	822444335	12420	12420	12420	12420	0
72	20250407	190800	822444335	12420	12420	12420	12420	0
73	20250407	190700	822444335	12420	12420	12420	12420	0
74	20250407	190600	822444335	12420	12420	12420	12420	0
75	20250407	190500	822444335	12420	12420	12420	12420	0
76	20250407	190400	822444335	12420	12420	12420	12420	0
77	20250407	190300	822444335	12420	12420	12420	12420	0
78	20250407	190200	822444335	12420	12420	12420	12420	0
79	20250407	190100	822444335	12420	12420	12420	12420	0
80	20250407	190000	822444335	12420	12420	12420	12420	0
81	20250407	185900	822444335	12420	12420	12420	12420	0
82	20250407	185800	822444335	12420	12420	12420	12420	0
83	20250407	185700	822444335	12420	12420	12420	12420	0
84	20250407	185600	822444335	12420	12420	12420	12420	0
85	20250407	185500	822444335	12420	12420	12420	12420	0
86	20250407	185400	822444335	12420	12420	12420	12420	0
87	20250407	185300	822444335	12420	12420	12420	12420	0
88	20250407	185200	822444335	12420	12420	12420	12420	0
89	20250407	185100	822444335	12420	12420	12420	12420	0
90	20250407	185000	822444335	12420	12420	12420	12420	0
91	20250407	184900	822444335	12420	12420	12420	12420	0
92	20250407	184800	822444335	12420	12420	12420	12420	1662
93	20250407	184700	822444335	12420	12420	12420	12420	0
94	20250407	184600	822444335	12420	12420	12420	12420	0
95	20250407	184500	822444335	12420	12420	12420	12420	0
96	20250407	184400	822444335	12420	12420	12420	12420	0
97	20250407	184300	822444335	12420	12420	12420	12420	0
98	20250407	184200	822444335	12420	12420	12420	12420	0
99	20250407	184100	822444335	12420	12420	12420	12420	0
100	20250407	184000	822444335	12420	12420	12420	12420	0
101	20250407	183900	822444335	12420	12420	12420	12420	0
102	20250407	183800	822444335	12420	12420	12420	12420	0
103	20250407	183700	822444335	12420	12420	12420	12420	0
104	20250407	183600	822444335	12420	12420	12420	12420	0
105	20250407	183500	822444335	12420	12420	12420	12420	0
106	20250407	183400	822444335	12420	12420	12420	12420	0
107	20250407	183300	822444335	12420	12420	12420	12420	0
108	20250407	183200	822444335	12420	12420	12420	12420	0
109	20250407	183100	822444335	12420	12420	12420	12420	0
110	20250407	183000	822444335	12420	12420	12420	12420	0
111	20250407	182900	822444335	12420	12420	12420	12420	0
112	20250407	182800	822444335	12420	12420	12420	12420	0
113	20250407	182700	822444335	12420	12420	12420	12420	0
114	20250407	182600	822444335	12420	12420	12420	12420	0
115	20250407	182500	822444335	12420	12420	12420	12420	0
116	20250407	182400	822444335	12420	12420	12420	12420	0
117	20250407	182300	822444335	12420	12420	12420	12420	0
118	20250407	182200	822444335	12420	12420	12420	12420	0
119	20250407	182100	822444335	12420	12420	12420	12420	0
120	20250407	182000	822444335	12420	12420	12420	12420	0
121	20250407	181900	822444335	12420	12420	12420	12420	0
122	20250407	181800	822444335	12420	12420	12420	12420	1662
123	20250407	181700	822444335	12420	12420	12420	12420	0
124	20250407	181600	822444335	12420	12420	12420	12420	0
125	20250407	181500	822444335	12420	12420	12420	12420	0
126	20250407	181400	822444335	12420	12420	12420	12420	0
127	20250407	181300	822444335	12420	12420	12420	12420	0
128	20250407	181200	822444335	12420	12420	12420	12420	0
129	20250407	181100	822444335	12420	12420	12420	12420	0
130	20250407	181000	822444335	12420	12420	12420	12420	0
131	20250407	180900	822444335	12420	12420	12420	12420	0
132	20250407	180800	822444335	12420	12420	12420	12420	0
133	20250407	180700	822444335	12420	12420	12420	12420	0
134	20250407	180600	822444335	12420	12420	12420	12420	0
135	20250407	180500	822444335	12420	12420	12420	12420	0
136	20250407	180400	822444335	12420	12420	12420	12420	0
137	20250407	180300	822444335	12420	12420	12420	12420	0
138	20250407	180200	822444335	12420	12420	12420	12420	0
139	20250407	180100	822444335	12420	12420	12420	12420	0
140	20250407	180000	822444335	12420	12420	12420	12420	0
141	20250407	175900	822444335	12420	12420	12420	12420	0
142	20250407	175800	822444335	12420	12420	12420	12420	0
143	20250407	175700	822444335	12420	12420	12420	12420	0
144	20250407	175600	822444335	12420	12420	12420	12420	0
145	20250407	175500	822444335	12420	12420	12420	12420	0
146	20250407	175400	822444335	12420	12420	12420	12420	0
147	20250407	175300	822444335	12420	12420	12420	12420	0
148	20250407	175200	822444335	12420	12420	12420	12420	0
149	20250407	175100	822444335	12420	12420	12420	12420	0
150	20250407	175000	822444335	12420	12420	12420	12420	0
151	20250407	174900	822444335	12420	12420	12420	12420	0
152	20250407	174800	822444335	12420	12420	12420	12420	1662
153	20250407	174700	822444335	12420	12420	12420	12420	0
154	20250407	174600	822444335	12420	12420	12420	12420	0
155	20250407	174500	822444335	12420	12420	12420	12420	0
156	20250407	174400	822444335	12420	12420	12420	12420	0
157	20250407	174300	822444335	12420	12420	12420	12420	0
158	20250407	174200	822444335	12420	12420	12420	12420	0
159	20250407	174100	822444335	12420	12420	12420	12420	0
160	20250407	174000	822444335	12420	12420	12420	12420	0
161	20250407	173900	822444335	12420	12420	12420	12420	0
162	20250407	173800	822444335	12420	12420	12420	12420	0
163	20250407	173700	822444335	12420	12420	12420	12420	0
164	20250407	173600	822444335	12420	12420	12420	12420	0
165	20250407	173500	822444335	12420	12420	12420	12420	0
166	20250407	173400	822444335	12420	12420	12420	12420	0
167	20250407	173300	822444335	12420	12420	12420	12420	0
168	20250407	173200	822444335	12420	12420	12420	12420	0
169	20250407	173100	822444335	12420	12420	12420	12420	0
170	20250407	173000	822444335	12420	12420	12420	12420	0
171	20250407	172900	822444335	12420	12420	12420	12420	0
172	20250407	172800	822444335	12420	12420	12420	12420	0
173	20250407	172700	822444335	12420	12420	12420	12420	0
174	20250407	172600	822444335	12420	12420	12420	12420	0
175	20250407	172500	822444335	12420	12420	12420	12420	0
176	20250407	172400	822444335	12420	12420	12420	12420	0
177	20250407	172300	822444335	12420	12420	12420	12420	0
178	20250407	172200	822444335	12420	12420	12420	12420	0
179	20250407	172100	822444335	12420	12420	12420	12420	0
180	20250407	172000	822444335	12420	12420	12420	12420	0
181	20250407	171900	822444335	12420	12420	12420	12420	0
182	20250407	171800	822444335	12420	12420	12420	12420	1662
183	20250407	171700	822444335	12420	12420	12420	12420	0
184	20250407	171600	822444335	12420	12420	12420	12420	0
185	20250407	171500	822444335	12420	12420	12420	12420	0
186	20250407	171400	822444335	12420	12420	12420	12420	0
187	20250407	171300	822444335	12420	12420	12420	12420	0
188	20250407	171200	822444335	12420	12420	12420	12420	0
189	20250407	171100	822444335	12420	12420	12420	12420	0
190	20250407	171000	822444335	12420	12420	12420	12420	0
191	20250407	170900	822444335	12420	12420	12420	12420	0
192	20250407	170800	822444335	12420	12420	12420	12420	0
193	20250407	170700	822444335	12420	12420	12420	12420	0
194	20250407	170600	822444335	12420	12420	12420	12420	0
195	20250407	170500	822444335	12420	12420	12420	12420	0
196	20250407	170400	822444335	12420	12420	12420	12420	0
197	20250407	170300	822444335	12420	12420	12420	12420	0
198	20250407	170200	822444335	12420	12420	12420	12420	0
199	20250407	170100	822444335	12420	12420	12420	12420	0
200	20250407	170000	822444335	12420	12420	12420	12420	0
201	20250407	165900	822444335	12420	12420	12420	12420	0
202	20250407	165800	822444335	12420	12420	12420	12420	0
203	20250407	165700	822444335	12420	12420	12420	12420	0
204	20250407	165600	822444335	12420	12420	12420	12420	0
205	20250407	165500	822444335	12420	12420	12420	12420	0
206	20250407	165400	822444335	12420	12420	12420	12420	0
207	20250407	165300	822444335	12420	12420	12420	12420	0
208	20250407	165200	822444335	12420	12420	12420	12420	0
209	20250407	165100	822444335	12420	12420	12420	12420	0
210	20250407	165000	822444335	12420	12420	12420	12420	0
211	20250407	164900	822444335	12420	12420	12420	12420	0
212	20250407	164800	822444335	12420	12420	12420	12420	1662
213	20250407	164700	822444335	12420	12420	12420	12420	0
214	20250407	164600	822444335	12420	12420	12420	12420	0
215	20250407	164500	822444335	12420	12420	12420	12420	0
216	20250407	164400	822444335	12420	12420	12420	12420	0
217	20250407	164300	822444335	12420	12420	12420	12420	0
218	20250407	164200	822444335	12420	12420	12420	12420	0
219	20250407	164100	822444335	12420	12420	12420	12420	0
220	20250407	164000	822444335	12420	12420	12420	12420	0
221	20250407	163900	822444335	12420	12420	12420	12420	0
222	20250407	163800	822444335	12420	12420	12420	12420	0
223	20250407	163700	822444335	12420	12420	12420	12420	0
224	20250407	163600	822444335	12420	12420	12420	12420	0
225	20250407	163500	822444335	12420	12420	12420	12420	0
226	20250407	163400	822444335	12420	12420	12420	12420	0
227	20250407	163300	822444335	12420	12420	12420	12420	0
228	20250407	163200	822444335	12420	12420	12420	12420	0
229	20250407	163100	822444335	12420	12420	12420	12420	0
230	20250407	163000	822444335	12420	12420	12420	12420	0
231	20250407	162900	822444335	12420	12420	12420	12420	0
232	20250407	162800	822444335	12420	12420	12420	12420	0
233	20250407	162700	822444335	12420	12420	12420	12420	0
234	20250407	162600	822444335	12420	12420	12420	12420	0
235	20250407	162500	822444335	12420	12420	12420	12420	0
236	20250407	162400	822444335	12420	12420	12420	12420	0
237	20250407	162300	822444335	12420	12420	12420	12420	0
238	20250407	162200	822444335	12420	12420	12420	12420	0
239	20250407	162100	822444335	12420	12420	12420	12420	0
240	20250407	162000	822444335	12420	12420	12420	12420	0
241	20250407	161900	822444335	12420	12420	12420	12420	0
242	20250407	161800	822444335	12420	12420	12420	12420	1662
243	20250407	161700	822444335	12420	12420	12420	12420	0
244	20250407	161600	822444335	12420	12420	12420	12420	0
245	20250407	161500	822444335	12420	12420	12420	12420	0
246	20250407	161400	822444335	12420	12420	12420	12420	0
247	20250407	161300	822444335	12420	12420	12420	12420	0
248	20250407	161200	822444335	12420	12420	12420	12420	0
249	20250407	161100	822444335	12420	12420	12420	12420	0
250	20250407	161000	822444335	12420	12420	12420	12420	0
251	20250407	160900	822444335	12420	12420	12420	12420	0
252	20250407	160800	822444335	12420	12420	12420	12420	0
253	20250407	160700	822444335	12420	12420	12420	12420	0
254	20250407	160600	822444335	12420	12420	12420	12420	0
255	20250407	160500	822444335	12420	12420	12420	12420	0
256	20250407	160400	822444335	12420	12420	12420	12420	0
257	20250407	160300	822444335	12420	12420	12420	12420	0
258	20250407	160200	822444335	12420	12420	12420	12420	0
259	20250407	160100	822444335	12420	12420	12420	12420	0
260	20250407	160000	822444335	12420	12420	12420	12420	0
261	20250407	155900	822444335	12420	12420	12420	12420	0
262	20250407	155800	822444335	12420	12420	12420	12420	0
263	20250407	155700	822444335	12420	12420	12420	12420	0
264	20250407	155600	822444335	12420	12420	12420	12420	0
265	20250407	155500	822444335	12420	12420	12420	12420	0
266	20250407	155400	822444335	12420	12420	12420	12420	0
267	20250407	155300	822444335	12420	12420	12420	12420	0
268	20250407	155200	822444335	12420	12420	12420	12420	0
269	20250407	155100	822444335	12420	12420	12420	12420	0
270	20250407	155000	822444335	12420	12420	12420	12420	0
271	20250407	154900	822444335	12420	12420	12420	12420	0
272	20250407	154800	822444335	12420	12420	12420	12420	1662
273	20250407	154700	822444335	12420	12420	12420	12420	0
274	20250407	154600	822444335	12420	12420	12420	12420	0
275	20250407	154500	822444335	12420	12420	12420	12420	0
276	20250407	154400	822444335	12420	12420	12420	12420	0
277	20250407	154300	822444335	12420	12420	12420	12420	0
278	20250407	154200	822444335	12420	12420	12420	12420	0
279	20250407	154100	822444335	12420	12420	12420	12420	0
280	20250407	154000	822444335	12420	12420	12420	12420	0
281	20250407	153900	822444335	12420	12420	12420	12420	0
282	20250407	153800	822444335	12420	12420	12420	12420	0
283	20250407	153700	822444335	12420	12420	12420	12420	0
284	20250407	153600	822444335	12420	12420	12420	12420	0
285	20250407	153500	822444335	12420	12420	12420	12420	0
286	20250407	153400	822444335	12420	12420	12420	12420	0
287	20250407	153300	822444335	12420	12420	12420	12420	0
288	20250407	153200	822444335	12420	12420	12420	12420	0
289	20250407	153100	822444335	12420	12420	12420	12420	0
290	20250407	153000	822444335	12420	12420	12420	12420	1662
291	20250407	152900	801802295	12450	12450	12450	12450	0
292	20250407	152800	801802295	12450	12450	12450	12450	0
293	20250407	152700	801802295	12450	12450	12450	12450	0
294	20250407	152600	801802295	12450	12450	12450	12450	0
295	20250407	152500	801802295	12450	12450	12450	12450	0
296	20250407	152400	801802295	12450	12450	12450	12450	0
297	20250407	152300	801802295	12450	12450	12450	12450	0
298	20250407	152200	801802295	12450	12450	12450	12450	0
299	20250407	152100	801802295	12450	12450	12450	12450	0
300	20250407	152000	801802295	12450	12450	12450	12450	0
301	20250407	151900	801802295	12450	12450	12460	12450	188
302	20250407	151800	799461305	12450	12460	12460	12450	173
303	20250407	151700	797307305	12460	12460	12460	12460	2
304	20250407	151600	797282385	12450	12450	12450	12450	50
305	20250407	151500	796659885	12460	12470	12490	12450	205
306	20250407	151400	794107015	12470	12460	12470	12450	749
307	20250407	151300	784781005	12470	12460	12470	12460	20
308	20250407	151200	784531675	12450	12460	12460	12450	194
309	20250407	151100	782114475	12470	12480	12480	12470	348
310	20250407	151000	777772185	12490	12490	12490	12480	107
311	20250407	150900	776436785	12490	12490	12490	12490	49
312	20250407	150800	775824775	12500	12520	12520	12500	853
313	20250407	150700	765155235	12510	12510	12510	12510	0
314	20250407	150600	765155235	12510	12510	12510	12510	3
315	20250407	150500	765117705	12510	12510	12510	12510	346
316	20250407	150400	760789245	12520	12520	12520	12520	80
317	20250407	150300	759787645	12530	12540	12540	12530	506
318	20250407	150200	753447385	12530	12530	12530	12530	126
319	20250407	150100	751868605	12530	12510	12540	12510	427
320	20250407	150000	746522055	12510	12490	12520	12490	287
321	20250407	145900	742932215	12500	12510	12520	12500	341
322	20250407	145800	738668375	12510	12510	12510	12510	87
323	20250407	145700	737580005	12510	12510	12510	12510	43
324	20250407	145600	737042075	12500	12510	12510	12500	454
325	20250407	145500	731366255	12510	12510	12510	12510	94
326	20250407	145400	730190315	12510	12520	12520	12500	201
327	20250407	145300	727676295	12530	12500	12540	12500	363
328	20250407	145200	723131215	12500	12490	12510	12490	135
329	20250407	145100	721443715	12500	12510	12510	12500	159
330	20250407	145000	719455815	12520	12490	12530	12480	404
331	20250407	144900	714404215	12480	12480	12480	12480	0
332	20250407	144800	714404215	12480	12490	12490	12480	32
333	20250407	144700	714004555	12480	12490	12490	12480	126
334	20250407	144600	712432025	12490	12490	12490	12490	5
335	20250407	144500	712369575	12480	12490	12490	12480	143
336	20250407	144400	710583905	12490	12500	12500	12490	338
337	20250407	144300	706361075	12500	12500	12500	12500	0
338	20250407	144200	706361075	12500	12500	12500	12500	1
339	20250407	144100	706348575	12500	12500	12530	12500	18
340	20250407	144000	706123125	12490	12500	12500	12490	138
341	20250407	143900	704398315	12500	12510	12510	12500	2
342	20250407	143800	704373305	12500	12520	12520	12500	12
343	20250407	143700	704223225	12520	12520	12520	12500	188
344	20250407	143600	701871575	12520	12520	12520	12520	52
345	20250407	143500	701220535	12520	12520	12520	12520	7
346	20250407	143400	701132895	12540	12540	12540	12520	305
347	20250407	143300	697310945	12550	12550	12550	12550	8
348	20250407	143200	697210545	12560	12540	12560	12540	230
349	20250407	143100	694323985	12550	12540	12550	12540	16
350	20250407	143000	694123265	12540	12510	12550	12510	129
351	20250407	142900	692506015	12510	12510	12530	12510	40
352	20250407	142800	692005415	12540	12550	12550	12520	227
353	20250407	142700	689159245	12560	12560	12570	12560	37
354	20250407	142600	688694365	12560	12570	12570	12550	288
355	20250407	142500	685077155	12570	12550	12570	12550	68
356	20250407	142400	684223105	12530	12570	12570	12530	315
357	20250407	142300	680268215	12570	12570	12580	12570	72
358	20250407	142200	679363165	12570	12570	12570	12570	61
359	20250407	142100	678596395	12580	12580	12590	12560	65
360	20250407	142000	677779095	12580	12540	12590	12530	334
361	20250407	141900	673581515	12540	12500	12550	12490	1540
362	20250407	141800	654327065	12500	12510	12510	12490	659
363	20250407	141700	646089535	12510	12510	12510	12510	0
364	20250407	141600	646089535	12510	12510	12510	12510	12
365	20250407	141500	645939415	12510	12510	12510	12510	6
366	20250407	141400	645864355	12510	12510	12510	12510	0
367	20250407	141300	645864355	12510	12510	12510	12510	20
368	20250407	141200	645614155	12510	12510	12510	12510	1
369	20250407	141100	645601645	12500	12510	12510	12500	511
370	20250407	141000	639209085	12510	12530	12530	12510	655
371	20250407	140900	631013605	12530	12540	12540	12530	166
372	20250407	140800	628932265	12550	12550	12550	12550	5
373	20250407	140700	628869515	12550	12560	12570	12550	235
374	20250407	140600	625918115	12550	12530	12550	12530	253
375	20250407	140500	622747525	12530	12530	12530	12530	22
376	20250407	140400	622471865	12520	12530	12530	12520	380
377	20250407	140300	617711705	12540	12560	12560	12540	76
378	20250407	140200	616758345	12540	12540	12540	12540	0
379	20250407	140100	616758345	12540	12540	12570	12540	523
380	20250407	140000	610195215	12550	12550	12550	12550	5
381	20250407	135900	610132465	12550	12540	12550	12540	76
382	20250407	135800	609179405	12540	12540	12540	12540	6
383	20250407	135700	609104165	12560	12560	12560	12560	2
384	20250407	135600	609079045	12550	12550	12550	12550	4
385	20250407	135500	609028845	12540	12540	12540	12540	10
386	20250407	135400	608903445	12530	12550	12550	12530	132
387	20250407	135300	607247855	12550	12550	12550	12550	10
388	20250407	135200	607122355	12550	12550	12550	12550	0
389	20250407	135100	607122355	12550	12560	12580	12550	70
390	20250407	135000	606243185	12580	12560	12580	12560	5
391	20250407	134900	606180365	12570	12570	12570	12570	223
392	20250407	134800	603377255	12580	12580	12580	12570	147
393	20250407	134700	601528385	12570	12550	12580	12550	209
394	20250407	134600	598902785	12550	12550	12550	12550	0
395	20250407	134500	598902785	12550	12550	12550	12550	65
396	20250407	134400	598087035	12540	12540	12540	12530	496
397	20250407	134300	591867295	12550	12540	12580	12540	105
398	20250407	134200	590548695	12540	12540	12580	12540	83
399	20250407	134100	589507335	12540	12520	12560	12520	86
400	20250407	134000	588429515	12520	12530	12570	12510	172
401	20250407	133900	586274055	12520	12530	12570	12520	213
402	20250407	133800	583600885	12530	12520	12560	12510	370
403	20250407	133700	578965865	12550	12520	12550	12520	152
404	20250407	133600	577059985	12510	12550	12550	12510	104
405	20250407	133500	575758425	12540	12530	12540	12530	17
406	20250407	133400	575545285	12520	12500	12520	12500	85
407	20250407	133300	574482485	12520	12540	12550	12500	66
408	20250407	133200	573656425	12530	12530	12570	12510	167
409	20250407	133100	571561185	12520	12520	12520	12510	71
410	20250407	133000	570672365	12520	12530	12560	12520	105
411	20250407	132900	569356265	12550	12540	12550	12530	33
412	20250407	132800	568942635	12530	12550	12560	12530	160
413	20250407	132700	566935285	12550	12550	12560	12530	75
414	20250407	132600	565994405	12560	12550	12560	12550	30
415	20250407	132500	565617895	12550	12540	12550	12530	78
416	20250407	132400	564639785	12530	12530	12530	12530	57
417	20250407	132300	563925575	12530	12530	12530	12530	72
418	20250407	132200	563023415	12530	12530	12530	12530	63
419	20250407	132100	562234025	12520	12520	12520	12520	42
420	20250407	132000	561708185	12520	12510	12520	12510	306
421	20250407	131900	557879355	12510	12510	12510	12510	0
422	20250407	131800	557879355	12510	12510	12510	12510	6
423	20250407	131700	557804295	12510	12510	12510	12510	0
424	20250407	131600	557804295	12510	12530	12530	12510	263
425	20250407	131500	554513635	12520	12520	12520	12520	106
426	20250407	131400	553186515	12530	12530	12530	12530	0
427	20250407	131300	553186515	12530	12530	12560	12520	812
428	20250407	131200	543018955	12550	12530	12550	12530	165
429	20250407	131100	540951485	12520	12520	12520	12520	208
430	20250407	131000	538347325	12520	12520	12520	12520	0
431	20250407	130900	538347325	12520	12510	12520	12500	251
432	20250407	130800	535208935	12510	12510	12510	12510	0
433	20250407	130700	535208935	12510	12500	12510	12500	76
434	20250407	130600	534258895	12500	12490	12500	12490	350
435	20250407	130500	529887285	12490	12490	12500	12470	1174
436	20250407	130400	515239755	12490	12500	12500	12480	649
437	20250407	130300	507137915	12500	12500	12520	12500	146
438	20250407	130200	505312605	12500	12480	12500	12480	117
439	20250407	130100	503851815	12480	12490	12490	12480	14
440	20250407	130000	503677055	12480	12470	12480	12470	81
441	20250407	125900	502666185	12480	12480	12480	12480	5
442	20250407	125800	502603785	12480	12480	12480	12480	0
443	20250407	125700	502603785	12480	12480	12480	12480	0
444	20250407	125600	502603785	12480	12480	12480	12480	2
445	20250407	125500	502578825	12480	12480	12480	12480	15
446	20250407	125400	502391625	12500	12500	12500	12500	0
447	20250407	125300	502391625	12500	12460	12510	12460	197
448	20250407	125200	499932145	12460	12460	12460	12460	30
449	20250407	125100	499558345	12460	12460	12460	12460	0
450	20250407	125000	499558345	12460	12450	12460	12450	4
451	20250407	124900	499508525	12460	12450	12460	12450	126
452	20250407	124800	497939215	12450	12450	12450	12450	10
453	20250407	124700	497814715	12450	12450	12450	12450	5
454	20250407	124600	497752465	12450	12450	12450	12450	24
455	20250407	124500	497453665	12450	12450	12450	12450	104
456	20250407	124400	496158865	12460	12460	12460	12460	5
457	20250407	124300	496096565	12460	12460	12460	12460	0
458	20250407	124200	496096565	12460	12460	12460	12460	8
459	20250407	124100	495996885	12460	12460	12460	12460	26
460	20250407	124000	495672925	12450	12460	12460	12450	3
461	20250407	123900	495635555	12460	12460	12460	12460	5
462	20250407	123800	495573255	12460	12460	12460	12460	0
463	20250407	123700	495573255	12460	12460	12460	12460	0
464	20250407	123600	495573255	12460	12460	12460	12460	2
465	20250407	123500	495548335	12460	12430	12460	12420	180
466	20250407	123400	493309705	12440	12440	12440	12440	1
467	20250407	123300	493297265	12440	12440	12450	12430	1003
468	20250407	123200	480826015	12450	12460	12470	12450	38
469	20250407	123100	480352715	12450	12450	12450	12450	0
470	20250407	123000	480352715	12450	12460	12470	12450	129
471	20250407	122900	478745065	12460	12460	12470	12460	46
472	20250407	122800	478171645	12450	12460	12460	12450	1000
473	20250407	122700	465721425	12470	12470	12470	12470	1
474	20250407	122600	465708955	12470	12480	12480	12460	312
475	20250407	122500	461819405	12480	12480	12480	12480	5
476	20250407	122400	461757005	12480	12470	12480	12470	18
477	20250407	122300	461532485	12480	12490	12490	12480	59
478	20250407	122200	460795795	12480	12480	12480	12480	16
479	20250407	122100	460596115	12480	12480	12480	12480	103
480	20250407	122000	459310675	12490	12480	12490	12480	7
481	20250407	121900	459223265	12490	12490	12490	12490	49
482	20250407	121800	458611255	12490	12490	12490	12490	3
483	20250407	121700	458573785	12490	12490	12490	12490	1
484	20250407	121600	458561295	12490	12490	12500	12490	11
485	20250407	121500	458423895	12490	12490	12490	12490	5
486	20250407	121400	458361445	12490	12490	12500	12490	61
487	20250407	121300	457599225	12480	12480	12480	12480	16
488	20250407	121200	457399545	12480	12480	12480	12480	103
489	20250407	121100	456114105	12490	12500	12500	12490	93
490	20250407	121000	454952425	12500	12500	12500	12500	6
491	20250407	120900	454877425	12500	12500	12500	12490	120
492	20250407	120800	453378275	12500	12500	12500	12500	61
493	20250407	120700	452615775	12510	12510	12510	12510	11
494	20250407	120600	452478165	12510	12510	12510	12510	7
495	20250407	120500	452390595	12510	12510	12510	12510	0
496	20250407	120400	452390595	12510	12500	12510	12500	99
497	20250407	120300	451153045	12500	12500	12500	12500	30
498	20250407	120200	450778045	12500	12500	12500	12500	12
499	20250407	120100	450628045	12500	12500	12500	12500	13
500	20250407	120000	450465545	12490	12490	12490	12490	2
501	20250407	115900	450440565	12490	12500	12500	12490	247
502	20250407	115800	447353125	12510	12510	12510	12510	0
503	20250407	115700	447353125	12510	12510	12510	12510	276
504	20250407	115600	443900365	12520	12520	12520	12520	0
505	20250407	115500	443900365	12520	12520	12520	12520	0
506	20250407	115400	443900365	12520	12520	12520	12520	11
507	20250407	115300	443762645	12520	12520	12520	12520	22
508	20250407	115200	443487205	12510	12530	12530	12510	814
509	20250407	115100	433295825	12540	12540	12540	12540	47
510	20250407	115000	432706445	12530	12530	12530	12530	0
511	20250407	114900	432706445	12530	12530	12530	12530	9
512	20250407	114800	432593675	12540	12540	12540	12540	0
513	20250407	114700	432593675	12540	12540	12540	12540	0
514	20250407	114600	432593675	12540	12540	12540	12540	1
515	20250407	114500	432581135	12540	12540	12540	12540	11
516	20250407	114400	432443195	12540	12540	12540	12530	68
517	20250407	114300	431591115	12550	12550	12550	12540	58
518	20250407	114200	430863755	12560	12560	12560	12560	5
519	20250407	114100	430800955	12560	12560	12560	12560	0
520	20250407	114000	430800955	12560	12560	12560	12560	38
521	20250407	113900	430323675	12560	12530	12560	12520	54
522	20250407	113800	429647055	12530	12540	12540	12530	189
523	20250407	113700	427278765	12570	12570	12570	12570	0
524	20250407	113600	427278765	12570	12540	12570	12540	136
525	20250407	113500	425570505	12540	12540	12540	12540	0
526	20250407	113400	425570505	12540	12540	12540	12540	10
527	20250407	113300	425445105	12530	12530	12530	12530	60
528	20250407	113200	424693305	12530	12520	12530	12520	74
529	20250407	113100	423766735	12520	12520	12520	12520	0
530	20250407	113000	423766735	12520	12520	12520	12520	0
531	20250407	112900	423766735	12520	12520	12520	12520	0
532	20250407	112800	423766735	12520	12520	12520	12520	2
533	20250407	112700	423741695	12500	12500	12500	12500	0
534	20250407	112600	423741695	12500	12500	12500	12500	0
535	20250407	112500	423741695	12500	12500	12500	12500	0
536	20250407	112400	423741695	12500	12510	12520	12500	475
537	20250407	112300	417800145	12530	12550	12550	12530	102
538	20250407	112200	416521035	12550	12530	12550	12530	74
539	20250407	112100	415593615	12510	12510	12510	12510	100
540	20250407	112000	414342615	12510	12520	12520	12510	132
541	20250407	111900	412691285	12520	12520	12520	12520	178
542	20250407	111800	410462725	12520	12540	12540	12520	31
543	20250407	111700	410074085	12540	12540	12540	12540	3
544	20250407	111600	410036465	12540	12540	12540	12540	65
545	20250407	111500	409221365	12530	12530	12530	12530	0
546	20250407	111400	409221365	12530	12530	12530	12530	13
547	20250407	111300	409058475	12540	12540	12540	12540	0
548	20250407	111200	409058475	12540	12540	12540	12540	10
549	20250407	111100	408933075	12550	12540	12560	12540	92
550	20250407	111000	407779315	12540	12540	12540	12540	28
551	20250407	110900	407428195	12570	12570	12570	12570	0
552	20250407	110800	407428195	12570	12570	12570	12570	150
553	20250407	110700	405542695	12570	12570	12570	12570	119
554	20250407	110600	404046865	12570	12570	12570	12570	41
555	20250407	110500	403531495	12580	12570	12580	12570	83
556	20250407	110400	402487425	12560	12530	12560	12520	116
557	20250407	110300	401032605	12520	12520	12520	12520	0
558	20250407	110200	401032605	12520	12530	12530	12520	19
559	20250407	110100	400794615	12540	12550	12550	12540	12
560	20250407	110000	400644075	12550	12580	12580	12550	55
561	20250407	105900	399953135	12570	12540	12570	12540	113
562	20250407	105800	398534915	12550	12550	12550	12550	6
563	20250407	105700	398459615	12550	12550	12550	12550	5
564	20250407	105600	398396865	12550	12550	12550	12550	7
565	20250407	105500	398309015	12540	12540	12550	12540	66
566	20250407	105400	397481355	12540	12520	12540	12520	58
567	20250407	105300	396754125	12510	12510	12520	12510	20
568	20250407	105200	396503775	12510	12510	12510	12510	2
569	20250407	105100	396478755	12520	12500	12520	12500	5
570	20250407	105000	396416205	12510	12510	12510	12510	60
571	20250407	104900	395665605	12520	12500	12520	12500	79
572	20250407	104800	394676615	12500	12500	12500	12500	10
573	20250407	104700	394551615	12500	12500	12500	12500	1
574	20250407	104600	394539115	12500	12500	12500	12500	12
575	20250407	104500	394389115	12490	12490	12490	12490	0
576	20250407	104400	394389115	12490	12500	12500	12490	80
577	20250407	104300	393389385	12500	12500	12510	12500	12
578	20250407	104200	393239355	12490	12490	12490	12490	0
579	20250407	104100	393239355	12490	12500	12500	12490	4
580	20250407	104000	393189375	12500	12500	12510	12500	32
581	20250407	103900	392789145	12500	12510	12510	12500	32
582	20250407	103800	392389045	12530	12510	12530	12510	34
583	20250407	103700	391963085	12520	12510	12520	12510	184
584	20250407	103600	389659415	12510	12500	12510	12500	5
585	20250407	103500	389596875	12500	12500	12500	12500	1
586	20250407	103400	389584375	12500	12500	12500	12500	64
587	20250407	103300	388784375	12490	12490	12490	12490	0
588	20250407	103200	388784375	12490	12480	12490	12480	16
589	20250407	103100	388584555	12490	12510	12510	12480	50
590	20250407	103000	387959995	12500	12500	12510	12500	159
591	20250407	102900	385972215	12500	12500	12500	12500	1
592	20250407	102800	385959715	12510	12510	12510	12500	18
593	20250407	102700	385734545	12510	12520	12520	12510	35
594	20250407	102600	385296355	12530	12520	12530	12520	63
595	20250407	102500	384507065	12520	12450	12520	12450	263
596	20250407	102400	381223935	12450	12450	12450	12450	0
597	20250407	102300	381223935	12450	12470	12470	12440	208
598	20250407	102200	378634475	12460	12440	12460	12440	193
599	20250407	102100	376232195	12440	12470	12470	12440	669
600	20250407	102000	367902315	12500	12450	12500	12450	61
601	20250407	101900	367141745	12480	12440	12480	12420	374
602	20250407	101800	362490175	12450	12450	12450	12440	93
603	20250407	101700	361333005	12440	12440	12450	12430	108
604	20250407	101600	359989605	12410	12400	12410	12400	170
605	20250407	101500	357879975	12400	12390	12400	12390	201
606	20250407	101400	355389435	12400	12410	12410	12390	26
607	20250407	101300	355067045	12410	12410	12410	12390	62
608	20250407	101200	354298055	12430	12450	12450	12430	222
609	20250407	101100	351537715	12440	12430	12440	12430	28
610	20250407	101000	351189585	12420	12410	12430	12400	457
611	20250407	100900	345517245	12420	12420	12420	12420	15
612	20250407	100800	345330945	12420	12440	12440	12420	206
613	20250407	100700	342770835	12445	12445	12445	12445	5
614	20250407	100600	342708610	12460	12460	12460	12460	0
615	20250407	100500	342708610	12460	12460	12460	12460	0
616	20250407	100400	342708610	12460	12470	12470	12460	100
617	20250407	100300	341462430	12480	12480	12480	12480	1
618	20250407	100200	341449950	12480	12450	12480	12450	137
619	20250407	100100	339742410	12460	12450	12460	12440	159
620	20250407	100000	337762140	12440	12440	12450	12440	145
621	20250407	095900	335957480	12440	12410	12440	12410	21
622	20250407	095800	335696470	12410	12400	12430	12400	257
623	20250407	095700	332503710	12400	12400	12400	12400	47
624	20250407	095600	331920910	12420	12410	12420	12390	490
625	20250407	095500	325847310	12410	12390	12420	12390	224
626	20250407	095400	323065950	12390	12400	12400	12390	63
627	20250407	095300	322285070	12400	12400	12410	12400	262
628	20250407	095200	319034380	12400	12420	12420	12400	213
629	20250407	095100	316392530	12420	12400	12430	12400	96
630	20250407	095000	315201090	12390	12400	12400	12390	17
631	20250407	094900	314990320	12420	12390	12420	12390	224
632	20250407	094800	312212260	12390	12410	12410	12380	389
633	20250407	094700	307388980	12420	12410	12420	12400	591
634	20250407	094600	300059520	12410	12430	12430	12410	339
635	20250407	094500	295851190	12430	12430	12430	12430	30
636	20250407	094400	295478290	12420	12430	12430	12420	756
637	20250407	094300	286083700	12440	12510	12510	12440	1208
638	20250407	094200	271036170	12510	12500	12510	12500	48
639	20250407	094100	270435780	12500	12500	12500	12500	1
640	20250407	094000	270423280	12500	12510	12510	12500	155
641	20250407	093900	268485690	12510	12510	12510	12500	19
642	20250407	093800	268248010	12500	12510	12510	12500	750
643	20250407	093700	258872850	12510	12510	12510	12510	25
644	20250407	093600	258560100	12510	12510	12510	12500	254
645	20250407	093500	255383560	12510	12510	12510	12510	103
646	20250407	093400	254095030	12520	12510	12520	12510	257
647	20250407	093300	250879780	12520	12510	12520	12510	142
648	20250407	093200	249103150	12520	12520	12520	12510	53
649	20250407	093100	248439940	12520	12530	12530	12520	368
650	20250407	093000	243829450	12530	12540	12540	12520	468
651	20250407	092900	237965760	12540	12550	12550	12540	329
652	20250407	092800	233838330	12550	12570	12570	12550	234
653	20250407	092700	230901010	12570	12580	12590	12570	164
654	20250407	092600	228838720	12590	12580	12590	12560	367
655	20250407	092500	224222140	12570	12560	12580	12530	1388
656	20250407	092400	206822690	12560	12570	12570	12560	112
657	20250407	092300	205415170	12570	12570	12580	12550	136
658	20250407	092200	203705800	12570	12550	12580	12540	533
659	20250407	092100	197016060	12550	12540	12550	12500	684
660	20250407	092000	188446630	12540	12560	12560	12520	126
661	20250407	091900	186866940	12520	12540	12540	12510	300
662	20250407	091800	183108470	12540	12540	12540	12540	1
663	20250407	091700	183095930	12550	12570	12570	12550	925
664	20250407	091600	171486170	12560	12570	12580	12560	200
665	20250407	091500	168971970	12560	12550	12570	12550	182
666	20250407	091400	166685390	12550	12520	12550	12520	1654
667	20250407	091300	145972740	12510	12480	12520	12480	165
668	20250407	091200	143910770	12480	12490	12490	12480	119
669	20250407	091100	142425470	12460	12480	12490	12460	507
670	20250407	091000	136101340	12490	12510	12510	12480	262
671	20250407	090900	132826770	12510	12500	12510	12500	178
672	20250407	090800	130601200	12490	12540	12540	12490	502
673	20250407	090700	124325600	12540	12510	12540	12500	536
674	20250407	090600	117619120	12500	12480	12530	12480	1022
675	20250407	090500	104833010	12480	12440	12480	12440	362
676	20250407	090400	100323720	12420	12400	12430	12390	460
677	20250407	090300	94618780	12400	12450	12490	12390	926
678	20250407	090200	83098090	12460	12450	12460	12390	778
679	20250407	090100	73438130	12480	12320	12490	12320	1453
680	20250407	090000	55482010	12320	12450	12460	12320	4474