KissMeData/277880/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	204100	794961730	5670	5670	5670	5670	1021
3	20250407	204000	794961730	5670	5670	5670	5670	0
4	20250407	203900	794961730	5670	5670	5670	5670	0
5	20250407	203800	794961730	5670	5670	5670	5670	0
6	20250407	203700	794961730	5670	5670	5670	5670	0
7	20250407	203600	794961730	5670	5670	5670	5670	0
8	20250407	203500	794961730	5670	5670	5670	5670	0
9	20250407	203400	794961730	5670	5670	5670	5670	0
10	20250407	203300	794961730	5670	5670	5670	5670	0
11	20250407	203200	794961730	5670	5670	5670	5670	0
12	20250407	203100	794961730	5670	5670	5670	5670	0
13	20250407	203000	794961730	5670	5670	5670	5670	0
14	20250407	202900	794961730	5670	5670	5670	5670	0
15	20250407	202800	794961730	5670	5670	5670	5670	0
16	20250407	202700	794961730	5670	5670	5670	5670	0
17	20250407	202600	794961730	5670	5670	5670	5670	0
18	20250407	202500	794961730	5670	5670	5670	5670	0
19	20250407	202400	794961730	5670	5670	5670	5670	0
20	20250407	202300	794961730	5670	5670	5670	5670	0
21	20250407	202200	794961730	5670	5670	5670	5670	0
22	20250407	202100	794961730	5670	5670	5670	5670	0
23	20250407	202000	794961730	5670	5670	5670	5670	0
24	20250407	201900	794961730	5670	5670	5670	5670	0
25	20250407	201800	794961730	5670	5670	5670	5670	0
26	20250407	201700	794961730	5670	5670	5670	5670	0
27	20250407	201600	794961730	5670	5670	5670	5670	0
28	20250407	201500	794961730	5670	5670	5670	5670	0
29	20250407	201400	794961730	5670	5670	5670	5670	0
30	20250407	201300	794961730	5670	5670	5670	5670	0
31	20250407	201200	794961730	5670	5670	5670	5670	0
32	20250407	201100	794961730	5670	5670	5670	5670	1021
33	20250407	201000	794961730	5670	5670	5670	5670	0
34	20250407	200900	794961730	5670	5670	5670	5670	0
35	20250407	200800	794961730	5670	5670	5670	5670	0
36	20250407	200700	794961730	5670	5670	5670	5670	0
37	20250407	200600	794961730	5670	5670	5670	5670	0
38	20250407	200500	794961730	5670	5670	5670	5670	0
39	20250407	200400	794961730	5670	5670	5670	5670	0
40	20250407	200300	794961730	5670	5670	5670	5670	0
41	20250407	200200	794961730	5670	5670	5670	5670	0
42	20250407	200100	794961730	5670	5670	5670	5670	0
43	20250407	200000	794961730	5670	5670	5670	5670	0
44	20250407	195900	794961730	5670	5670	5670	5670	0
45	20250407	195800	794961730	5670	5670	5670	5670	0
46	20250407	195700	794961730	5670	5670	5670	5670	0
47	20250407	195600	794961730	5670	5670	5670	5670	0
48	20250407	195500	794961730	5670	5670	5670	5670	0
49	20250407	195400	794961730	5670	5670	5670	5670	0
50	20250407	195300	794961730	5670	5670	5670	5670	0
51	20250407	195200	794961730	5670	5670	5670	5670	0
52	20250407	195100	794961730	5670	5670	5670	5670	0
53	20250407	195000	794961730	5670	5670	5670	5670	0
54	20250407	194900	794961730	5670	5670	5670	5670	0
55	20250407	194800	794961730	5670	5670	5670	5670	0
56	20250407	194700	794961730	5670	5670	5670	5670	0
57	20250407	194600	794961730	5670	5670	5670	5670	0
58	20250407	194500	794961730	5670	5670	5670	5670	0
59	20250407	194400	794961730	5670	5670	5670	5670	0
60	20250407	194300	794961730	5670	5670	5670	5670	0
61	20250407	194200	794961730	5670	5670	5670	5670	0
62	20250407	194100	794961730	5670	5670	5670	5670	1021
63	20250407	194000	794961730	5670	5670	5670	5670	0
64	20250407	193900	794961730	5670	5670	5670	5670	0
65	20250407	193800	794961730	5670	5670	5670	5670	0
66	20250407	193700	794961730	5670	5670	5670	5670	0
67	20250407	193600	794961730	5670	5670	5670	5670	0
68	20250407	193500	794961730	5670	5670	5670	5670	0
69	20250407	193400	794961730	5670	5670	5670	5670	0
70	20250407	193300	794961730	5670	5670	5670	5670	0
71	20250407	193200	794961730	5670	5670	5670	5670	0
72	20250407	193100	794961730	5670	5670	5670	5670	0
73	20250407	193000	794961730	5670	5670	5670	5670	0
74	20250407	192900	794961730	5670	5670	5670	5670	0
75	20250407	192800	794961730	5670	5670	5670	5670	0
76	20250407	192700	794961730	5670	5670	5670	5670	0
77	20250407	192600	794961730	5670	5670	5670	5670	0
78	20250407	192500	794961730	5670	5670	5670	5670	0
79	20250407	192400	794961730	5670	5670	5670	5670	0
80	20250407	192300	794961730	5670	5670	5670	5670	0
81	20250407	192200	794961730	5670	5670	5670	5670	0
82	20250407	192100	794961730	5670	5670	5670	5670	0
83	20250407	192000	794961730	5670	5670	5670	5670	0
84	20250407	191900	794961730	5670	5670	5670	5670	0
85	20250407	191800	794961730	5670	5670	5670	5670	0
86	20250407	191700	794961730	5670	5670	5670	5670	0
87	20250407	191600	794961730	5670	5670	5670	5670	0
88	20250407	191500	794961730	5670	5670	5670	5670	0
89	20250407	191400	794961730	5670	5670	5670	5670	0
90	20250407	191300	794961730	5670	5670	5670	5670	0
91	20250407	191200	794961730	5670	5670	5670	5670	0
92	20250407	191100	794961730	5670	5670	5670	5670	1021
93	20250407	191000	794961730	5670	5670	5670	5670	0
94	20250407	190900	794961730	5670	5670	5670	5670	0
95	20250407	190800	794961730	5670	5670	5670	5670	0
96	20250407	190700	794961730	5670	5670	5670	5670	0
97	20250407	190600	794961730	5670	5670	5670	5670	0
98	20250407	190500	794961730	5670	5670	5670	5670	0
99	20250407	190400	794961730	5670	5670	5670	5670	0
100	20250407	190300	794961730	5670	5670	5670	5670	0
101	20250407	190200	794961730	5670	5670	5670	5670	0
102	20250407	190100	794961730	5670	5670	5670	5670	0
103	20250407	190000	794961730	5670	5670	5670	5670	0
104	20250407	185900	794961730	5670	5670	5670	5670	0
105	20250407	185800	794961730	5670	5670	5670	5670	0
106	20250407	185700	794961730	5670	5670	5670	5670	0
107	20250407	185600	794961730	5670	5670	5670	5670	0
108	20250407	185500	794961730	5670	5670	5670	5670	0
109	20250407	185400	794961730	5670	5670	5670	5670	0
110	20250407	185300	794961730	5670	5670	5670	5670	0
111	20250407	185200	794961730	5670	5670	5670	5670	0
112	20250407	185100	794961730	5670	5670	5670	5670	0
113	20250407	185000	794961730	5670	5670	5670	5670	0
114	20250407	184900	794961730	5670	5670	5670	5670	0
115	20250407	184800	794961730	5670	5670	5670	5670	0
116	20250407	184700	794961730	5670	5670	5670	5670	0
117	20250407	184600	794961730	5670	5670	5670	5670	0
118	20250407	184500	794961730	5670	5670	5670	5670	0
119	20250407	184400	794961730	5670	5670	5670	5670	0
120	20250407	184300	794961730	5670	5670	5670	5670	0
121	20250407	184200	794961730	5670	5670	5670	5670	0
122	20250407	184100	794961730	5670	5670	5670	5670	1021
123	20250407	184000	794961730	5670	5670	5670	5670	0
124	20250407	183900	794961730	5670	5670	5670	5670	0
125	20250407	183800	794961730	5670	5670	5670	5670	0
126	20250407	183700	794961730	5670	5670	5670	5670	0
127	20250407	183600	794961730	5670	5670	5670	5670	0
128	20250407	183500	794961730	5670	5670	5670	5670	0
129	20250407	183400	794961730	5670	5670	5670	5670	0
130	20250407	183300	794961730	5670	5670	5670	5670	0
131	20250407	183200	794961730	5670	5670	5670	5670	0
132	20250407	183100	794961730	5670	5670	5670	5670	0
133	20250407	183000	794961730	5670	5670	5670	5670	0
134	20250407	182900	794961730	5670	5670	5670	5670	0
135	20250407	182800	794961730	5670	5670	5670	5670	0
136	20250407	182700	794961730	5670	5670	5670	5670	0
137	20250407	182600	794961730	5670	5670	5670	5670	0
138	20250407	182500	794961730	5670	5670	5670	5670	0
139	20250407	182400	794961730	5670	5670	5670	5670	0
140	20250407	182300	794961730	5670	5670	5670	5670	0
141	20250407	182200	794961730	5670	5670	5670	5670	0
142	20250407	182100	794961730	5670	5670	5670	5670	0
143	20250407	182000	794961730	5670	5670	5670	5670	0
144	20250407	181900	794961730	5670	5670	5670	5670	0
145	20250407	181800	794961730	5670	5670	5670	5670	0
146	20250407	181700	794961730	5670	5670	5670	5670	0
147	20250407	181600	794961730	5670	5670	5670	5670	0
148	20250407	181500	794961730	5670	5670	5670	5670	0
149	20250407	181400	794961730	5670	5670	5670	5670	0
150	20250407	181300	794961730	5670	5670	5670	5670	0
151	20250407	181200	794961730	5670	5670	5670	5670	0
152	20250407	181100	794961730	5670	5670	5670	5670	1021
153	20250407	181000	794961730	5670	5670	5670	5670	0
154	20250407	180900	794961730	5670	5670	5670	5670	0
155	20250407	180800	794961730	5670	5670	5670	5670	0
156	20250407	180700	794961730	5670	5670	5670	5670	0
157	20250407	180600	794961730	5670	5670	5670	5670	0
158	20250407	180500	794961730	5670	5670	5670	5670	0
159	20250407	180400	794961730	5670	5670	5670	5670	0
160	20250407	180300	794961730	5670	5670	5670	5670	0
161	20250407	180200	794961730	5670	5670	5670	5670	0
162	20250407	180100	794961730	5670	5670	5670	5670	0
163	20250407	180000	794961730	5670	5670	5670	5670	0
164	20250407	175900	794961730	5670	5670	5670	5670	0
165	20250407	175800	794961730	5670	5670	5670	5670	0
166	20250407	175700	794961730	5670	5670	5670	5670	0
167	20250407	175600	794961730	5670	5670	5670	5670	0
168	20250407	175500	794961730	5670	5670	5670	5670	0
169	20250407	175400	794961730	5670	5670	5670	5670	0
170	20250407	175300	794961730	5670	5670	5670	5670	0
171	20250407	175200	794961730	5670	5670	5670	5670	0
172	20250407	175100	794961730	5670	5670	5670	5670	0
173	20250407	175000	794961730	5670	5670	5670	5670	0
174	20250407	174900	794961730	5670	5670	5670	5670	0
175	20250407	174800	794961730	5670	5670	5670	5670	0
176	20250407	174700	794961730	5670	5670	5670	5670	0
177	20250407	174600	794961730	5670	5670	5670	5670	0
178	20250407	174500	794961730	5670	5670	5670	5670	0
179	20250407	174400	794961730	5670	5670	5670	5670	0
180	20250407	174300	794961730	5670	5670	5670	5670	0
181	20250407	174200	794961730	5670	5670	5670	5670	0
182	20250407	174100	794961730	5670	5670	5670	5670	1021
183	20250407	174000	794961730	5670	5670	5670	5670	0
184	20250407	173900	794961730	5670	5670	5670	5670	0
185	20250407	173800	794961730	5670	5670	5670	5670	0
186	20250407	173700	794961730	5670	5670	5670	5670	0
187	20250407	173600	794961730	5670	5670	5670	5670	0
188	20250407	173500	794961730	5670	5670	5670	5670	0
189	20250407	173400	794961730	5670	5670	5670	5670	0
190	20250407	173300	794961730	5670	5670	5670	5670	0
191	20250407	173200	794961730	5670	5670	5670	5670	0
192	20250407	173100	794961730	5670	5670	5670	5670	0
193	20250407	173000	794961730	5670	5670	5670	5670	0
194	20250407	172900	794961730	5670	5670	5670	5670	0
195	20250407	172800	794961730	5670	5670	5670	5670	0
196	20250407	172700	794961730	5670	5670	5670	5670	0
197	20250407	172600	794961730	5670	5670	5670	5670	0
198	20250407	172500	794961730	5670	5670	5670	5670	0
199	20250407	172400	794961730	5670	5670	5670	5670	0
200	20250407	172300	794961730	5670	5670	5670	5670	0
201	20250407	172200	794961730	5670	5670	5670	5670	0
202	20250407	172100	794961730	5670	5670	5670	5670	0
203	20250407	172000	794961730	5670	5670	5670	5670	0
204	20250407	171900	794961730	5670	5670	5670	5670	0
205	20250407	171800	794961730	5670	5670	5670	5670	0
206	20250407	171700	794961730	5670	5670	5670	5670	0
207	20250407	171600	794961730	5670	5670	5670	5670	0
208	20250407	171500	794961730	5670	5670	5670	5670	0
209	20250407	171400	794961730	5670	5670	5670	5670	0
210	20250407	171300	794961730	5670	5670	5670	5670	0
211	20250407	171200	794961730	5670	5670	5670	5670	0
212	20250407	171100	794961730	5670	5670	5670	5670	1021
213	20250407	171000	794961730	5670	5670	5670	5670	0
214	20250407	170900	794961730	5670	5670	5670	5670	0
215	20250407	170800	794961730	5670	5670	5670	5670	0
216	20250407	170700	794961730	5670	5670	5670	5670	0
217	20250407	170600	794961730	5670	5670	5670	5670	0
218	20250407	170500	794961730	5670	5670	5670	5670	0
219	20250407	170400	794961730	5670	5670	5670	5670	0
220	20250407	170300	794961730	5670	5670	5670	5670	0
221	20250407	170200	794961730	5670	5670	5670	5670	0
222	20250407	170100	794961730	5670	5670	5670	5670	0
223	20250407	170000	794961730	5670	5670	5670	5670	0
224	20250407	165900	794961730	5670	5670	5670	5670	0
225	20250407	165800	794961730	5670	5670	5670	5670	0
226	20250407	165700	794961730	5670	5670	5670	5670	0
227	20250407	165600	794961730	5670	5670	5670	5670	0
228	20250407	165500	794961730	5670	5670	5670	5670	0
229	20250407	165400	794961730	5670	5670	5670	5670	0
230	20250407	165300	794961730	5670	5670	5670	5670	0
231	20250407	165200	794961730	5670	5670	5670	5670	0
232	20250407	165100	794961730	5670	5670	5670	5670	0
233	20250407	165000	794961730	5670	5670	5670	5670	0
234	20250407	164900	794961730	5670	5670	5670	5670	0
235	20250407	164800	794961730	5670	5670	5670	5670	0
236	20250407	164700	794961730	5670	5670	5670	5670	0
237	20250407	164600	794961730	5670	5670	5670	5670	0
238	20250407	164500	794961730	5670	5670	5670	5670	0
239	20250407	164400	794961730	5670	5670	5670	5670	0
240	20250407	164300	794961730	5670	5670	5670	5670	0
241	20250407	164200	794961730	5670	5670	5670	5670	0
242	20250407	164100	794961730	5670	5670	5670	5670	1021
243	20250407	164000	794961730	5670	5670	5670	5670	0
244	20250407	163900	794961730	5670	5670	5670	5670	0
245	20250407	163800	794961730	5670	5670	5670	5670	0
246	20250407	163700	794961730	5670	5670	5670	5670	0
247	20250407	163600	794961730	5670	5670	5670	5670	0
248	20250407	163500	794961730	5670	5670	5670	5670	0
249	20250407	163400	794961730	5670	5670	5670	5670	0
250	20250407	163300	794961730	5670	5670	5670	5670	0
251	20250407	163200	794961730	5670	5670	5670	5670	0
252	20250407	163100	794961730	5670	5670	5670	5670	0
253	20250407	163000	794961730	5670	5670	5670	5670	0
254	20250407	162900	794961730	5670	5670	5670	5670	0
255	20250407	162800	794961730	5670	5670	5670	5670	0
256	20250407	162700	794961730	5670	5670	5670	5670	0
257	20250407	162600	794961730	5670	5670	5670	5670	0
258	20250407	162500	794961730	5670	5670	5670	5670	0
259	20250407	162400	794961730	5670	5670	5670	5670	0
260	20250407	162300	794961730	5670	5670	5670	5670	0
261	20250407	162200	794961730	5670	5670	5670	5670	0
262	20250407	162100	794961730	5670	5670	5670	5670	0
263	20250407	162000	794961730	5670	5670	5670	5670	0
264	20250407	161900	794961730	5670	5670	5670	5670	0
265	20250407	161800	794961730	5670	5670	5670	5670	0
266	20250407	161700	794961730	5670	5670	5670	5670	0
267	20250407	161600	794961730	5670	5670	5670	5670	0
268	20250407	161500	794961730	5670	5670	5670	5670	0
269	20250407	161400	794961730	5670	5670	5670	5670	0
270	20250407	161300	794961730	5670	5670	5670	5670	0
271	20250407	161200	794961730	5670	5670	5670	5670	0
272	20250407	161100	794961730	5670	5670	5670	5670	1021
273	20250407	161000	794961730	5670	5670	5670	5670	0
274	20250407	160900	794961730	5670	5670	5670	5670	0
275	20250407	160800	794961730	5670	5670	5670	5670	0
276	20250407	160700	794961730	5670	5670	5670	5670	0
277	20250407	160600	794961730	5670	5670	5670	5670	0
278	20250407	160500	794961730	5670	5670	5670	5670	0
279	20250407	160400	794961730	5670	5670	5670	5670	0
280	20250407	160300	794961730	5670	5670	5670	5670	0
281	20250407	160200	794961730	5670	5670	5670	5670	0
282	20250407	160100	794961730	5670	5670	5670	5670	0
283	20250407	160000	794961730	5670	5670	5670	5670	0
284	20250407	155900	794961730	5670	5670	5670	5670	0
285	20250407	155800	794961730	5670	5670	5670	5670	0
286	20250407	155700	794961730	5670	5670	5670	5670	0
287	20250407	155600	794961730	5670	5670	5670	5670	0
288	20250407	155500	794961730	5670	5670	5670	5670	0
289	20250407	155400	794961730	5670	5670	5670	5670	0
290	20250407	155300	794961730	5670	5670	5670	5670	0
291	20250407	155200	794961730	5670	5670	5670	5670	0
292	20250407	155100	794961730	5670	5670	5670	5670	0
293	20250407	155000	794961730	5670	5670	5670	5670	0
294	20250407	154900	794961730	5670	5670	5670	5670	0
295	20250407	154800	794961730	5670	5670	5670	5670	0
296	20250407	154700	794961730	5670	5670	5670	5670	0
297	20250407	154600	794961730	5670	5670	5670	5670	0
298	20250407	154500	794961730	5670	5670	5670	5670	0
299	20250407	154400	794961730	5670	5670	5670	5670	0
300	20250407	154300	794961730	5670	5670	5670	5670	0
301	20250407	154200	794961730	5670	5670	5670	5670	0
302	20250407	154100	794961730	5670	5670	5670	5670	1021
303	20250407	154000	794961730	5670	5670	5670	5670	0
304	20250407	153900	794961730	5670	5670	5670	5670	0
305	20250407	153800	794961730	5670	5670	5670	5670	0
306	20250407	153700	794961730	5670	5670	5670	5670	0
307	20250407	153600	794961730	5670	5670	5670	5670	0
308	20250407	153500	794961730	5670	5670	5670	5670	0
309	20250407	153400	794961730	5670	5670	5670	5670	0
310	20250407	153300	794961730	5670	5670	5670	5670	0
311	20250407	153200	794961730	5670	5670	5670	5670	0
312	20250407	153100	794961730	5670	5670	5670	5670	0
313	20250407	153000	794961730	5670	5670	5670	5670	1021
314	20250407	152900	789172660	5670	5670	5670	5670	0
315	20250407	152800	789172660	5670	5670	5670	5670	0
316	20250407	152700	789172660	5670	5670	5670	5670	0
317	20250407	152600	789172660	5670	5670	5670	5670	0
318	20250407	152500	789172660	5670	5670	5670	5670	0
319	20250407	152400	789172660	5670	5670	5670	5670	0
320	20250407	152300	789172660	5670	5670	5670	5670	0
321	20250407	152200	789172660	5670	5670	5670	5670	0
322	20250407	152100	789172660	5670	5670	5670	5670	0
323	20250407	152000	789172660	5670	5670	5670	5670	0
324	20250407	151900	789172660	5670	5700	5710	5670	2891
325	20250407	151800	772693340	5710	5700	5710	5700	1890
326	20250407	151700	761919970	5710	5690	5710	5680	660
327	20250407	151600	758157360	5710	5700	5710	5700	408
328	20250407	151500	755828040	5700	5700	5700	5700	200
329	20250407	151400	754688040	5710	5700	5710	5700	50
330	20250407	151300	754403020	5660	5710	5710	5660	968
331	20250407	151200	748910470	5680	5640	5680	5640	8286
332	20250407	151100	701904010	5640	5640	5640	5640	1
333	20250407	151000	701898370	5650	5650	5650	5650	0
334	20250407	150900	701898370	5650	5640	5670	5640	22
335	20250407	150800	701774160	5650	5670	5670	5650	1095
336	20250407	150700	695583440	5680	5680	5680	5680	0
337	20250407	150600	695583440	5680	5680	5680	5680	395
338	20250407	150500	693339840	5680	5680	5700	5680	73
339	20250407	150400	692925080	5680	5690	5690	5680	110
340	20250407	150300	692300180	5680	5680	5680	5680	0
341	20250407	150200	692300180	5680	5690	5690	5680	130
342	20250407	150100	691561750	5690	5680	5690	5680	117
343	20250407	150000	690896920	5680	5680	5680	5680	0
344	20250407	145900	690896920	5680	5680	5680	5680	355
345	20250407	145800	688880520	5690	5690	5690	5680	520
346	20250407	145700	685925450	5700	5700	5700	5700	1029
347	20250407	145600	680060150	5700	5700	5700	5700	0
348	20250407	145500	680060150	5700	5700	5700	5700	0
349	20250407	145400	680060150	5700	5700	5700	5700	0
350	20250407	145300	680060150	5700	5700	5700	5700	5
351	20250407	145200	680031650	5710	5710	5710	5710	0
352	20250407	145100	680031650	5710	5715	5715	5710	132
353	20250407	145000	679277395	5715	5710	5715	5710	551
354	20250407	144900	676129610	5700	5710	5710	5700	620
355	20250407	144800	672591410	5700	5710	5710	5680	1143
356	20250407	144700	666085740	5710	5710	5710	5710	0
357	20250407	144600	666085740	5710	5710	5710	5710	0
358	20250407	144500	666085740	5710	5710	5710	5710	1517
359	20250407	144400	657423670	5710	5710	5710	5710	1
360	20250407	144300	657417960	5710	5710	5710	5710	20
361	20250407	144200	657303760	5680	5680	5680	5680	0
362	20250407	144100	657303760	5680	5680	5680	5680	350
363	20250407	144000	655315760	5680	5680	5680	5680	13
364	20250407	143900	655241920	5720	5720	5720	5720	0
365	20250407	143800	655241920	5720	5720	5720	5720	0
366	20250407	143700	655241920	5720	5720	5720	5720	1
367	20250407	143600	655236200	5720	5720	5720	5720	1
368	20250407	143500	655230480	5680	5680	5680	5680	0
369	20250407	143400	655230480	5680	5670	5680	5670	188
370	20250407	143300	654163885	5680	5690	5690	5680	443
371	20250407	143200	651647555	5700	5700	5700	5700	0
372	20250407	143100	651647555	5700	5700	5700	5700	0
373	20250407	143000	651647555	5700	5700	5700	5700	0
374	20250407	142900	651647555	5700	5700	5700	5700	0
375	20250407	142800	651647555	5700	5700	5700	5700	660
376	20250407	142700	647885555	5720	5720	5720	5720	0
377	20250407	142600	647885555	5720	5720	5720	5720	0
378	20250407	142500	647885555	5720	5720	5720	5720	2
379	20250407	142400	647874115	5720	5720	5720	5720	0
380	20250407	142300	647874115	5720	5720	5720	5720	0
381	20250407	142200	647874115	5720	5720	5720	5720	3
382	20250407	142100	647856955	5720	5700	5720	5700	2
383	20250407	142000	647845535	5700	5700	5700	5700	0
384	20250407	141900	647845535	5700	5690	5700	5690	2306
385	20250407	141800	634722895	5680	5680	5680	5680	1164
386	20250407	141700	628111375	5680	5680	5680	5680	707
387	20250407	141600	624095615	5690	5690	5690	5690	0
388	20250407	141500	624095615	5690	5690	5690	5690	3
389	20250407	141400	624078545	5690	5690	5690	5690	0
390	20250407	141300	624078545	5690	5690	5690	5690	309
391	20250407	141200	622320335	5700	5700	5700	5700	2
392	20250407	141100	622308935	5700	5700	5700	5700	252
393	20250407	141000	620872535	5700	5700	5700	5700	0
394	20250407	140900	620872535	5700	5700	5700	5700	0
395	20250407	140800	620872535	5700	5700	5700	5700	1
396	20250407	140700	620866835	5680	5680	5680	5680	0
397	20250407	140600	620866835	5680	5680	5680	5680	300
398	20250407	140500	619162835	5660	5660	5660	5660	0
399	20250407	140400	619162835	5660	5660	5660	5660	321
400	20250407	140300	617345975	5670	5680	5680	5670	960
401	20250407	140200	611899715	5700	5700	5700	5700	8
402	20250407	140100	611854115	5680	5700	5700	5680	394
403	20250407	140000	609614335	5700	5700	5700	5700	0
404	20250407	135900	609614335	5700	5700	5700	5700	600
405	20250407	135800	606194335	5700	5710	5710	5700	115
406	20250407	135700	605538735	5710	5710	5710	5710	0
407	20250407	135600	605538735	5710	5700	5710	5700	601
408	20250407	135500	602110035	5690	5690	5690	5690	7
409	20250407	135400	602070205	5700	5700	5700	5700	0
410	20250407	135300	602070205	5700	5700	5700	5700	2
411	20250407	135200	602058805	5700	5690	5700	5690	305
412	20250407	135100	600320735	5680	5680	5680	5680	661
413	20250407	135000	596566255	5680	5680	5680	5680	46
414	20250407	134900	596304975	5680	5670	5680	5670	102
415	20250407	134800	595726615	5670	5670	5670	5670	84
416	20250407	134700	595250335	5670	5680	5680	5670	85
417	20250407	134600	594768255	5680	5690	5690	5680	108
418	20250407	134500	594154535	5690	5690	5690	5690	1
419	20250407	134400	594148845	5690	5690	5690	5690	152
420	20250407	134300	593283965	5690	5690	5690	5690	0
421	20250407	134200	593283965	5690	5690	5690	5690	20
422	20250407	134100	593170165	5690	5690	5690	5690	56
423	20250407	134000	592851525	5650	5650	5650	5650	50
424	20250407	133900	592569025	5650	5700	5700	5650	376
425	20250407	133800	590430825	5700	5700	5700	5700	1
426	20250407	133700	590425125	5700	5670	5700	5600	1690
427	20250407	133600	580912535	5660	5660	5660	5660	10
428	20250407	133500	580855935	5660	5710	5710	5660	17
429	20250407	133400	580759505	5660	5680	5710	5660	636
430	20250407	133300	577157525	5660	5660	5660	5660	0
431	20250407	133200	577157525	5660	5690	5690	5660	877
432	20250407	133100	572183425	5700	5700	5700	5700	20
433	20250407	133000	572069425	5720	5720	5720	5720	162
434	20250407	132900	571142785	5720	5720	5720	5720	0
435	20250407	132800	571142785	5720	5670	5720	5670	309
436	20250407	132700	569390305	5650	5710	5740	5650	1255
437	20250407	132600	562269815	5740	5740	5740	5740	0
438	20250407	132500	562269815	5740	5740	5740	5740	5
439	20250407	132400	562241115	5740	5740	5740	5740	11
440	20250407	132300	562177975	5690	5700	5700	5690	410
441	20250407	132200	559844055	5700	5700	5700	5700	0
442	20250407	132100	559844055	5700	5700	5700	5690	391
443	20250407	132000	557615495	5700	5750	5750	5700	4462
444	20250407	131900	532106425	5750	5780	5780	5750	1959
445	20250407	131800	520818875	5780	5790	5790	5780	32
446	20250407	131700	520633895	5780	5780	5780	5780	0
447	20250407	131600	520633895	5780	5780	5780	5780	124
448	20250407	131500	519917175	5790	5810	5820	5790	5798
449	20250407	131400	486299085	5810	5810	5810	5810	0
450	20250407	131300	486299085	5810	5810	5810	5810	6
451	20250407	131200	486264225	5800	5800	5800	5800	210
452	20250407	131100	485046225	5810	5810	5810	5810	0
453	20250407	131000	485046225	5810	5810	5810	5810	3
454	20250407	130900	485028795	5810	5810	5810	5810	10
455	20250407	130800	484970695	5810	5810	5810	5810	901
456	20250407	130700	479735885	5810	5810	5810	5810	0
457	20250407	130600	479735885	5810	5810	5810	5810	0
458	20250407	130500	479735885	5810	5810	5810	5810	0
459	20250407	130400	479735885	5810	5820	5820	5810	1352
460	20250407	130300	471880745	5820	5820	5820	5820	266
461	20250407	130200	470332625	5820	5820	5820	5820	0
462	20250407	130100	470332625	5820	5820	5820	5820	0
463	20250407	130000	470332625	5820	5820	5820	5820	0
464	20250407	125900	470332625	5820	5820	5820	5820	2
465	20250407	125800	470320985	5820	5820	5820	5820	7
466	20250407	125700	470280245	5820	5820	5840	5820	144
467	20250407	125600	469442085	5820	5840	5840	5820	522
468	20250407	125500	466395605	5840	5840	5840	5840	76
469	20250407	125400	465951765	5850	5850	5850	5850	0
470	20250407	125300	465951765	5850	5850	5850	5850	1
471	20250407	125200	465945915	5820	5820	5820	5820	0
472	20250407	125100	465945915	5820	5820	5820	5820	0
473	20250407	125000	465945915	5820	5820	5820	5820	0
474	20250407	124900	465945915	5820	5820	5820	5820	0
475	20250407	124800	465945915	5820	5820	5820	5820	0
476	20250407	124700	465945915	5820	5820	5820	5820	508
477	20250407	124600	462989355	5820	5820	5820	5820	0
478	20250407	124500	462989355	5820	5820	5820	5820	440
479	20250407	124400	460428555	5820	5820	5820	5820	23
480	20250407	124300	460294695	5820	5820	5820	5820	0
481	20250407	124200	460294695	5820	5830	5830	5820	1000
482	20250407	124100	454472695	5820	5830	5830	5820	1570
483	20250407	124000	445323625	5840	5840	5840	5840	8
484	20250407	123900	445276905	5840	5840	5840	5840	0
485	20250407	123800	445276905	5840	5850	5850	5840	201
486	20250407	123700	444103055	5850	5850	5850	5850	0
487	20250407	123600	444103055	5850	5840	5850	5840	221
488	20250407	123500	442812315	5840	5840	5840	5840	0
489	20250407	123400	442812315	5840	5840	5840	5840	106
490	20250407	123300	442193275	5850	5840	5850	5840	21
491	20250407	123200	442070625	5840	5840	5840	5840	53
492	20250407	123100	441761105	5830	5830	5830	5830	0
493	20250407	123000	441761105	5830	5830	5830	5830	233
494	20250407	122900	440402715	5830	5830	5830	5830	0
495	20250407	122800	440402715	5830	5830	5830	5830	318
496	20250407	122700	438548775	5830	5830	5830	5830	175
497	20250407	122600	437528525	5830	5830	5830	5830	202
498	20250407	122500	436350865	5830	5830	5830	5830	0
499	20250407	122400	436350865	5830	5830	5830	5830	0
500	20250407	122300	436350865	5830	5830	5830	5830	100
501	20250407	122200	435767865	5830	5830	5830	5830	0
502	20250407	122100	435767865	5830	5830	5830	5830	0
503	20250407	122000	435767865	5830	5830	5830	5830	0
504	20250407	121900	435767865	5830	5850	5850	5830	2025
505	20250407	121800	423951335	5860	5860	5860	5860	1
506	20250407	121700	423945475	5850	5850	5850	5850	0
507	20250407	121600	423945475	5850	5850	5850	5850	0
508	20250407	121500	423945475	5850	5850	5850	5850	0
509	20250407	121400	423945475	5850	5850	5850	5850	81
510	20250407	121300	423471625	5850	5850	5850	5850	9
511	20250407	121200	423418975	5860	5860	5860	5860	6
512	20250407	121100	423383815	5860	5860	5860	5860	0
513	20250407	121000	423383815	5860	5860	5860	5860	6
514	20250407	120900	423348655	5840	5840	5840	5840	101
515	20250407	120800	422758815	5860	5860	5860	5860	0
516	20250407	120700	422758815	5860	5840	5860	5840	318
517	20250407	120600	420901675	5840	5840	5840	5840	0
518	20250407	120500	420901675	5840	5840	5840	5840	0
519	20250407	120400	420901675	5840	5840	5840	5840	0
520	20250407	120300	420901675	5840	5840	5840	5840	0
521	20250407	120200	420901675	5840	5840	5840	5840	506
522	20250407	120100	417946635	5840	5840	5840	5840	0
523	20250407	120000	417946635	5840	5840	5840	5840	0
524	20250407	115900	417946635	5840	5840	5840	5840	0
525	20250407	115800	417946635	5840	5840	5840	5840	1
526	20250407	115700	417940795	5840	5840	5840	5840	0
527	20250407	115600	417940795	5840	5840	5840	5840	0
528	20250407	115500	417940795	5840	5840	5850	5840	1119
529	20250407	115400	411405825	5840	5840	5840	5840	1
530	20250407	115300	411399985	5840	5840	5840	5840	0
531	20250407	115200	411399985	5840	5840	5840	5840	0
532	20250407	115100	411399985	5840	5840	5840	5840	0
533	20250407	115000	411399985	5840	5840	5840	5840	0
534	20250407	114900	411399985	5840	5840	5840	5840	0
535	20250407	114800	411399985	5840	5840	5840	5840	100
536	20250407	114700	410815985	5840	5850	5850	5840	121
537	20250407	114600	410109255	5870	5870	5870	5870	1
538	20250407	114500	410103385	5870	5870	5870	5870	1
539	20250407	114400	410097515	5870	5870	5870	5870	0
540	20250407	114300	410097515	5870	5870	5870	5870	5
541	20250407	114200	410068165	5870	5870	5870	5870	0
542	20250407	114100	410068165	5870	5870	5870	5870	0
543	20250407	114000	410068165	5870	5870	5870	5870	0
544	20250407	113900	410068165	5870	5840	5870	5840	11
545	20250407	113800	410003895	5850	5860	5860	5850	165
546	20250407	113700	409038625	5860	5850	5860	5850	41
547	20250407	113600	408798465	5860	5860	5860	5860	1
548	20250407	113500	408792605	5860	5860	5860	5860	0
549	20250407	113400	408792605	5860	5860	5860	5860	0
550	20250407	113300	408792605	5860	5860	5860	5860	615
551	20250407	113200	405188705	5860	5860	5860	5860	0
552	20250407	113100	405188705	5860	5860	5860	5860	101
553	20250407	113000	404596845	5870	5870	5870	5870	0
554	20250407	112900	404596845	5870	5890	5890	5870	697
555	20250407	112800	400504735	5910	5910	5910	5910	0
556	20250407	112700	400504735	5910	5910	5910	5910	0
557	20250407	112600	400504735	5910	5910	5910	5910	0
558	20250407	112500	400504735	5910	5910	5910	5890	804
559	20250407	112400	395753135	5920	5920	5920	5920	0
560	20250407	112300	395753135	5920	5920	5920	5920	0
561	20250407	112200	395753135	5920	5920	5920	5920	1
562	20250407	112100	395747215	5920	5920	5920	5920	0
563	20250407	112000	395747215	5920	5920	5920	5920	0
564	20250407	111900	395747215	5920	5920	5920	5920	0
565	20250407	111800	395747215	5920	5920	5920	5920	0
566	20250407	111700	395747215	5920	5920	5920	5920	1
567	20250407	111600	395741295	5920	5920	5920	5920	0
568	20250407	111500	395741295	5920	5920	5920	5920	0
569	20250407	111400	395741295	5920	5920	5920	5920	0
570	20250407	111300	395741295	5920	5920	5920	5920	0
571	20250407	111200	395741295	5920	5920	5920	5920	0
572	20250407	111100	395741295	5920	5920	5920	5920	0
573	20250407	111000	395741295	5920	5900	5920	5900	203
574	20250407	110900	394543495	5920	5920	5920	5920	8
575	20250407	110800	394496135	5910	5910	5910	5910	9
576	20250407	110700	394442945	5910	5910	5910	5910	0
577	20250407	110600	394442945	5910	5910	5910	5910	1
578	20250407	110500	394437035	5910	5910	5910	5910	1
579	20250407	110400	394431125	5910	5900	5910	5900	1091
580	20250407	110300	387984425	5890	5890	5890	5890	23
581	20250407	110200	387848955	5880	5880	5880	5880	0
582	20250407	110100	387848955	5880	5880	5880	5880	0
583	20250407	110000	387848955	5880	5880	5880	5880	0
584	20250407	105900	387848955	5880	5880	5880	5880	0
585	20250407	105800	387848955	5880	5880	5880	5880	0
586	20250407	105700	387848955	5880	5880	5880	5880	12
587	20250407	105600	387778395	5880	5880	5880	5880	10
588	20250407	105500	387719595	5870	5870	5870	5870	0
589	20250407	105400	387719595	5870	5870	5870	5870	76
590	20250407	105300	387273475	5870	5870	5870	5870	150
591	20250407	105200	386392975	5870	5870	5870	5870	126
592	20250407	105100	385653355	5870	5870	5870	5870	157
593	20250407	105000	384731765	5890	5890	5890	5890	0
594	20250407	104900	384731765	5890	5890	5890	5890	10
595	20250407	104800	384672865	5900	5900	5900	5900	1
596	20250407	104700	384666965	5910	5910	5910	5910	0
597	20250407	104600	384666965	5910	5880	5910	5870	439
598	20250407	104500	382086975	5880	5880	5880	5880	0
599	20250407	104400	382086975	5880	5880	5880	5880	504
600	20250407	104300	379123455	5910	5910	5910	5910	1
601	20250407	104200	379117545	5910	5890	5910	5890	192
602	20250407	104100	377986145	5890	5910	5910	5890	15
603	20250407	104000	377897595	5910	5900	5910	5900	158
604	20250407	103900	376964815	5910	5910	5910	5910	51
605	20250407	103800	376663405	5910	5900	5910	5900	31
606	20250407	103700	376480495	5900	5900	5900	5900	112
607	20250407	103600	375819695	5890	5890	5890	5890	0
608	20250407	103500	375819695	5890	5900	5900	5890	733
609	20250407	103400	371497125	5890	5890	5890	5890	0
610	20250407	103300	371497125	5890	5890	5890	5890	354
611	20250407	103200	369412065	5880	5880	5880	5880	250
612	20250407	103100	367942065	5890	5890	5890	5890	210
613	20250407	103000	366705165	5890	5890	5890	5890	0
614	20250407	102900	366705165	5890	5890	5890	5890	341
615	20250407	102800	364696675	5900	5900	5900	5900	0
616	20250407	102700	364696675	5900	5900	5900	5900	2
617	20250407	102600	364684875	5900	5890	5900	5890	575
618	20250407	102500	361297115	5890	5890	5890	5890	0
619	20250407	102400	361297115	5890	5890	5890	5890	3
620	20250407	102300	361279445	5880	5880	5880	5880	800
621	20250407	102200	356575445	5880	5880	5880	5880	1
622	20250407	102100	356569565	5880	5870	5880	5870	851
623	20250407	102000	351574085	5860	5850	5860	5850	899
624	20250407	101900	346310945	5860	5830	5860	5830	720
625	20250407	101800	342107745	5860	5860	5860	5860	1
626	20250407	101700	342101885	5860	5860	5860	5860	0
627	20250407	101600	342101885	5860	5860	5860	5860	1
628	20250407	101500	342096025	5830	5830	5830	5830	1
629	20250407	101400	342090195	5820	5820	5820	5820	0
630	20250407	101300	342090195	5820	5820	5820	5820	0
631	20250407	101200	342090195	5820	5840	5840	5820	635
632	20250407	101100	338390795	5840	5840	5840	5840	126
633	20250407	101000	337654955	5840	5840	5840	5840	2
634	20250407	100900	337643275	5820	5820	5820	5810	901
635	20250407	100800	332400085	5810	5810	5820	5810	450
636	20250407	100700	329785085	5850	5830	5850	5810	1104
637	20250407	100600	323360435	5830	5840	5840	5830	334
638	20250407	100500	321411735	5840	5840	5840	5840	0
639	20250407	100400	321411735	5840	5870	5870	5840	521
640	20250407	100300	318367835	5870	5870	5870	5870	0
641	20250407	100200	318367835	5870	5860	5870	5860	816
642	20250407	100100	313579635	5830	5830	5830	5830	160
643	20250407	100000	312646835	5830	5830	5830	5830	0
644	20250407	095900	312646835	5830	5850	5850	5830	672
645	20250407	095800	308725915	5850	5850	5850	5850	100
646	20250407	095700	308140915	5860	5860	5860	5860	100
647	20250407	095600	307554915	5850	5850	5850	5850	0
648	20250407	095500	307554915	5850	5850	5850	5850	35
649	20250407	095400	307350165	5850	5850	5850	5850	17
650	20250407	095300	307250715	5860	5860	5860	5860	0
651	20250407	095200	307250715	5860	5860	5860	5860	0
652	20250407	095100	307250715	5860	5840	5860	5820	1493
653	20250407	095000	298532515	5820	5820	5840	5820	218
654	20250407	094900	297263435	5820	5830	5840	5820	1008
655	20250407	094800	291391715	5830	5850	5850	5830	840
656	20250407	094700	286488615	5840	5840	5840	5840	220
657	20250407	094600	285203815	5840	5870	5870	5840	2012
658	20250407	094500	273443945	5860	5860	5860	5860	0
659	20250407	094400	273443945	5860	5850	5860	5850	1785
660	20250407	094300	262994695	5850	5860	5865	5850	592
661	20250407	094200	259528105	5860	5860	5860	5860	231
662	20250407	094100	258174445	5870	5870	5870	5870	100
663	20250407	094000	257587445	5870	5860	5870	5860	503
664	20250407	093900	254639835	5860	5850	5860	5850	208
665	20250407	093800	253423005	5850	5850	5850	5850	694
666	20250407	093700	249363105	5850	5850	5850	5850	0
667	20250407	093600	249363105	5850	5850	5850	5850	63
668	20250407	093500	248994555	5850	5850	5850	5850	1333
669	20250407	093400	241196505	5860	5850	5860	5850	345
670	20250407	093300	239178215	5850	5860	5860	5850	523
671	20250407	093200	236118615	5850	5840	5860	5840	2048
672	20250407	093100	224129245	5850	5860	5860	5850	1034
673	20250407	093000	218079345	5860	5870	5870	5860	117
674	20250407	092900	217393715	5870	5870	5870	5870	9
675	20250407	092800	217340885	5860	5860	5860	5860	436
676	20250407	092700	214785925	5860	5860	5860	5860	962
677	20250407	092600	209148605	5870	5860	5870	5860	140
678	20250407	092500	208327205	5870	5860	5870	5850	1652
679	20250407	092400	198660865	5860	5880	5880	5860	2937
680	20250407	092300	181396565	5890	5880	5890	5880	779
681	20250407	092200	176815155	5880	5890	5890	5880	212
682	20250407	092100	175568475	5890	5890	5910	5890	552
683	20250407	092000	172316895	5880	5900	5900	5880	950
684	20250407	091900	166718565	5910	5910	5910	5910	417
685	20250407	091800	164254095	5910	5910	5910	5910	710
686	20250407	091700	160057995	5920	5920	5920	5920	552
687	20250407	091600	156790155	5920	5920	5920	5920	40
688	20250407	091500	156553355	5920	5910	5920	5910	39
689	20250407	091400	156322665	5950	5930	5950	5910	746
690	20250407	091300	151884625	5900	5900	5900	5900	300
691	20250407	091200	150114625	5900	5900	5900	5900	55
692	20250407	091100	149790125	5900	5930	5940	5900	1323
693	20250407	091000	141947595	5930	5930	5940	5930	186
694	20250407	090900	140844500	5940	5940	5950	5940	400
695	20250407	090800	138467630	5940	5930	5940	5890	2645
696	20250407	090700	122853050	5900	5900	5900	5900	1150
697	20250407	090600	116068050	5900	5950	5950	5900	948
698	20250407	090500	110440600	5970	5940	5970	5940	598
699	20250407	090400	106880970	5950	5950	5950	5870	1135
700	20250407	090300	100186810	5950	5830	5950	5830	2418
701	20250407	090200	86013090	5820	5840	5860	5810	3124
702	20250407	090100	67812100	5850	5950	5950	5830	8527
703	20250407	090000	17529070	6050	5950	6050	5930	2946