KissMeData/014580/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	184400	989064068	4065	4065	4065	4065	2549
3	20250407	184300	989064068	4065	4065	4065	4065	0
4	20250407	184200	989064068	4065	4065	4065	4065	0
5	20250407	184100	989064068	4065	4065	4065	4065	0
6	20250407	184000	989064068	4065	4065	4065	4065	0
7	20250407	183900	989064068	4065	4065	4065	4065	0
8	20250407	183800	989064068	4065	4065	4065	4065	0
9	20250407	183700	989064068	4065	4065	4065	4065	0
10	20250407	183600	989064068	4065	4065	4065	4065	0
11	20250407	183500	989064068	4065	4065	4065	4065	0
12	20250407	183400	989064068	4065	4065	4065	4065	0
13	20250407	183300	989064068	4065	4065	4065	4065	0
14	20250407	183200	989064068	4065	4065	4065	4065	0
15	20250407	183100	989064068	4065	4065	4065	4065	0
16	20250407	183000	989064068	4065	4065	4065	4065	0
17	20250407	182900	989064068	4065	4065	4065	4065	0
18	20250407	182800	989064068	4065	4065	4065	4065	0
19	20250407	182700	989064068	4065	4065	4065	4065	0
20	20250407	182600	989064068	4065	4065	4065	4065	0
21	20250407	182500	989064068	4065	4065	4065	4065	0
22	20250407	182400	989064068	4065	4065	4065	4065	0
23	20250407	182300	989064068	4065	4065	4065	4065	0
24	20250407	182200	989064068	4065	4065	4065	4065	0
25	20250407	182100	989064068	4065	4065	4065	4065	0
26	20250407	182000	989064068	4065	4065	4065	4065	0
27	20250407	181900	989064068	4065	4065	4065	4065	0
28	20250407	181800	989064068	4065	4065	4065	4065	0
29	20250407	181700	989064068	4065	4065	4065	4065	0
30	20250407	181600	989064068	4065	4065	4065	4065	0
31	20250407	181500	989064068	4065	4065	4065	4065	0
32	20250407	181400	989064068	4065	4065	4065	4065	2549
33	20250407	181300	989064068	4065	4065	4065	4065	0
34	20250407	181200	989064068	4065	4065	4065	4065	0
35	20250407	181100	989064068	4065	4065	4065	4065	0
36	20250407	181000	989064068	4065	4065	4065	4065	0
37	20250407	180900	989064068	4065	4065	4065	4065	0
38	20250407	180800	989064068	4065	4065	4065	4065	0
39	20250407	180700	989064068	4065	4065	4065	4065	0
40	20250407	180600	989064068	4065	4065	4065	4065	0
41	20250407	180500	989064068	4065	4065	4065	4065	0
42	20250407	180400	989064068	4065	4065	4065	4065	0
43	20250407	180300	989064068	4065	4065	4065	4065	0
44	20250407	180200	989064068	4065	4065	4065	4065	0
45	20250407	180100	989064068	4065	4065	4065	4065	0
46	20250407	180000	989064068	4065	4065	4065	4065	0
47	20250407	175900	989064068	4065	4065	4065	4065	0
48	20250407	175800	989064068	4065	4065	4065	4065	0
49	20250407	175700	989064068	4065	4065	4065	4065	0
50	20250407	175600	989064068	4065	4065	4065	4065	0
51	20250407	175500	989064068	4065	4065	4065	4065	0
52	20250407	175400	989064068	4065	4065	4065	4065	0
53	20250407	175300	989064068	4065	4065	4065	4065	0
54	20250407	175200	989064068	4065	4065	4065	4065	0
55	20250407	175100	989064068	4065	4065	4065	4065	0
56	20250407	175000	989064068	4065	4065	4065	4065	0
57	20250407	174900	989064068	4065	4065	4065	4065	0
58	20250407	174800	989064068	4065	4065	4065	4065	0
59	20250407	174700	989064068	4065	4065	4065	4065	0
60	20250407	174600	989064068	4065	4065	4065	4065	0
61	20250407	174500	989064068	4065	4065	4065	4065	0
62	20250407	174400	989064068	4065	4065	4065	4065	2549
63	20250407	174300	989064068	4065	4065	4065	4065	0
64	20250407	174200	989064068	4065	4065	4065	4065	0
65	20250407	174100	989064068	4065	4065	4065	4065	0
66	20250407	174000	989064068	4065	4065	4065	4065	0
67	20250407	173900	989064068	4065	4065	4065	4065	0
68	20250407	173800	989064068	4065	4065	4065	4065	0
69	20250407	173700	989064068	4065	4065	4065	4065	0
70	20250407	173600	989064068	4065	4065	4065	4065	0
71	20250407	173500	989064068	4065	4065	4065	4065	0
72	20250407	173400	989064068	4065	4065	4065	4065	0
73	20250407	173300	989064068	4065	4065	4065	4065	0
74	20250407	173200	989064068	4065	4065	4065	4065	0
75	20250407	173100	989064068	4065	4065	4065	4065	0
76	20250407	173000	989064068	4065	4065	4065	4065	0
77	20250407	172900	989064068	4065	4065	4065	4065	0
78	20250407	172800	989064068	4065	4065	4065	4065	0
79	20250407	172700	989064068	4065	4065	4065	4065	0
80	20250407	172600	989064068	4065	4065	4065	4065	0
81	20250407	172500	989064068	4065	4065	4065	4065	0
82	20250407	172400	989064068	4065	4065	4065	4065	0
83	20250407	172300	989064068	4065	4065	4065	4065	0
84	20250407	172200	989064068	4065	4065	4065	4065	0
85	20250407	172100	989064068	4065	4065	4065	4065	0
86	20250407	172000	989064068	4065	4065	4065	4065	0
87	20250407	171900	989064068	4065	4065	4065	4065	0
88	20250407	171800	989064068	4065	4065	4065	4065	0
89	20250407	171700	989064068	4065	4065	4065	4065	0
90	20250407	171600	989064068	4065	4065	4065	4065	0
91	20250407	171500	989064068	4065	4065	4065	4065	0
92	20250407	171400	989064068	4065	4065	4065	4065	2549
93	20250407	171300	989064068	4065	4065	4065	4065	0
94	20250407	171200	989064068	4065	4065	4065	4065	0
95	20250407	171100	989064068	4065	4065	4065	4065	0
96	20250407	171000	989064068	4065	4065	4065	4065	0
97	20250407	170900	989064068	4065	4065	4065	4065	0
98	20250407	170800	989064068	4065	4065	4065	4065	0
99	20250407	170700	989064068	4065	4065	4065	4065	0
100	20250407	170600	989064068	4065	4065	4065	4065	0
101	20250407	170500	989064068	4065	4065	4065	4065	0
102	20250407	170400	989064068	4065	4065	4065	4065	0
103	20250407	170300	989064068	4065	4065	4065	4065	0
104	20250407	170200	989064068	4065	4065	4065	4065	0
105	20250407	170100	989064068	4065	4065	4065	4065	0
106	20250407	170000	989064068	4065	4065	4065	4065	0
107	20250407	165900	989064068	4065	4065	4065	4065	0
108	20250407	165800	989064068	4065	4065	4065	4065	0
109	20250407	165700	989064068	4065	4065	4065	4065	0
110	20250407	165600	989064068	4065	4065	4065	4065	0
111	20250407	165500	989064068	4065	4065	4065	4065	0
112	20250407	165400	989064068	4065	4065	4065	4065	0
113	20250407	165300	989064068	4065	4065	4065	4065	0
114	20250407	165200	989064068	4065	4065	4065	4065	0
115	20250407	165100	989064068	4065	4065	4065	4065	0
116	20250407	165000	989064068	4065	4065	4065	4065	0
117	20250407	164900	989064068	4065	4065	4065	4065	0
118	20250407	164800	989064068	4065	4065	4065	4065	0
119	20250407	164700	989064068	4065	4065	4065	4065	0
120	20250407	164600	989064068	4065	4065	4065	4065	0
121	20250407	164500	989064068	4065	4065	4065	4065	0
122	20250407	164400	989064068	4065	4065	4065	4065	2549
123	20250407	164300	989064068	4065	4065	4065	4065	0
124	20250407	164200	989064068	4065	4065	4065	4065	0
125	20250407	164100	989064068	4065	4065	4065	4065	0
126	20250407	164000	989064068	4065	4065	4065	4065	0
127	20250407	163900	989064068	4065	4065	4065	4065	0
128	20250407	163800	989064068	4065	4065	4065	4065	0
129	20250407	163700	989064068	4065	4065	4065	4065	0
130	20250407	163600	989064068	4065	4065	4065	4065	0
131	20250407	163500	989064068	4065	4065	4065	4065	0
132	20250407	163400	989064068	4065	4065	4065	4065	0
133	20250407	163300	989064068	4065	4065	4065	4065	0
134	20250407	163200	989064068	4065	4065	4065	4065	0
135	20250407	163100	989064068	4065	4065	4065	4065	0
136	20250407	163000	989064068	4065	4065	4065	4065	0
137	20250407	162900	989064068	4065	4065	4065	4065	0
138	20250407	162800	989064068	4065	4065	4065	4065	0
139	20250407	162700	989064068	4065	4065	4065	4065	0
140	20250407	162600	989064068	4065	4065	4065	4065	0
141	20250407	162500	989064068	4065	4065	4065	4065	0
142	20250407	162400	989064068	4065	4065	4065	4065	0
143	20250407	162300	989064068	4065	4065	4065	4065	0
144	20250407	162200	989064068	4065	4065	4065	4065	0
145	20250407	162100	989064068	4065	4065	4065	4065	0
146	20250407	162000	989064068	4065	4065	4065	4065	0
147	20250407	161900	989064068	4065	4065	4065	4065	0
148	20250407	161800	989064068	4065	4065	4065	4065	0
149	20250407	161700	989064068	4065	4065	4065	4065	0
150	20250407	161600	989064068	4065	4065	4065	4065	0
151	20250407	161500	989064068	4065	4065	4065	4065	0
152	20250407	161400	989064068	4065	4065	4065	4065	2549
153	20250407	161300	989064068	4065	4065	4065	4065	0
154	20250407	161200	989064068	4065	4065	4065	4065	0
155	20250407	161100	989064068	4065	4065	4065	4065	0
156	20250407	161000	989064068	4065	4065	4065	4065	0
157	20250407	160900	989064068	4065	4065	4065	4065	0
158	20250407	160800	989064068	4065	4065	4065	4065	0
159	20250407	160700	989064068	4065	4065	4065	4065	0
160	20250407	160600	989064068	4065	4065	4065	4065	0
161	20250407	160500	989064068	4065	4065	4065	4065	0
162	20250407	160400	989064068	4065	4065	4065	4065	0
163	20250407	160300	989064068	4065	4065	4065	4065	0
164	20250407	160200	989064068	4065	4065	4065	4065	0
165	20250407	160100	989064068	4065	4065	4065	4065	0
166	20250407	160000	989064068	4065	4065	4065	4065	0
167	20250407	155900	989064068	4065	4065	4065	4065	0
168	20250407	155800	989064068	4065	4065	4065	4065	0
169	20250407	155700	989064068	4065	4065	4065	4065	0
170	20250407	155600	989064068	4065	4065	4065	4065	0
171	20250407	155500	989064068	4065	4065	4065	4065	0
172	20250407	155400	989064068	4065	4065	4065	4065	0
173	20250407	155300	989064068	4065	4065	4065	4065	0
174	20250407	155200	989064068	4065	4065	4065	4065	0
175	20250407	155100	989064068	4065	4065	4065	4065	0
176	20250407	155000	989064068	4065	4065	4065	4065	0
177	20250407	154900	989064068	4065	4065	4065	4065	0
178	20250407	154800	989064068	4065	4065	4065	4065	0
179	20250407	154700	989064068	4065	4065	4065	4065	0
180	20250407	154600	989064068	4065	4065	4065	4065	0
181	20250407	154500	989064068	4065	4065	4065	4065	0
182	20250407	154400	989064068	4065	4065	4065	4065	2549
183	20250407	154300	989064068	4065	4065	4065	4065	0
184	20250407	154200	989064068	4065	4065	4065	4065	0
185	20250407	154100	989064068	4065	4065	4065	4065	0
186	20250407	154000	989064068	4065	4065	4065	4065	0
187	20250407	153900	989064068	4065	4065	4065	4065	0
188	20250407	153800	989064068	4065	4065	4065	4065	0
189	20250407	153700	989064068	4065	4065	4065	4065	0
190	20250407	153600	989064068	4065	4065	4065	4065	0
191	20250407	153500	989064068	4065	4065	4065	4065	0
192	20250407	153400	989064068	4065	4065	4065	4065	0
193	20250407	153300	989064068	4065	4065	4065	4065	0
194	20250407	153200	989064068	4065	4065	4065	4065	0
195	20250407	153100	989064068	4065	4065	4065	4065	0
196	20250407	153000	989064068	4065	4065	4065	4065	2549
197	20250407	152900	978702383	4075	4075	4075	4075	0
198	20250407	152800	978702383	4075	4075	4075	4075	0
199	20250407	152700	978702383	4075	4075	4075	4075	0
200	20250407	152600	978702383	4075	4075	4075	4075	0
201	20250407	152500	978702383	4075	4075	4075	4075	0
202	20250407	152400	978702383	4075	4075	4075	4075	0
203	20250407	152300	978702383	4075	4075	4075	4075	0
204	20250407	152200	978702383	4075	4075	4075	4075	0
205	20250407	152100	978702383	4075	4075	4075	4075	0
206	20250407	152000	978702383	4075	4075	4075	4075	0
207	20250407	151900	978702383	4075	4075	4075	4070	40
208	20250407	151800	978539408	4070	4070	4070	4070	1745
209	20250407	151700	971437258	4070	4070	4075	4070	1278
210	20250407	151600	966229798	4075	4080	4085	4075	2027
211	20250407	151500	957967318	4085	4082	4085	4080	1927
212	20250407	151400	950102820	4080	4080	4080	4080	1426
213	20250407	151300	944284740	4090	4085	4095	4085	708
214	20250407	151200	941390820	4085	4085	4085	4085	110
215	20250407	151100	940941470	4085	4085	4090	4085	295
216	20250407	151000	939736030	4090	4090	4090	4090	10
217	20250407	150900	939695130	4095	4090	4095	4090	384
218	20250407	150800	938123920	4095	4095	4095	4095	0
219	20250407	150700	938123920	4095	4095	4095	4095	24
220	20250407	150600	938025640	4095	4095	4095	4095	0
221	20250407	150500	938025640	4095	4095	4095	4095	5
222	20250407	150400	938005165	4090	4095	4095	4090	102
223	20250407	150300	937587480	4100	4095	4100	4095	42
224	20250407	150200	937415480	4095	4090	4095	4090	61
225	20250407	150100	937165965	4080	4080	4080	4080	729
226	20250407	150000	934191645	4075	4075	4075	4075	0
227	20250407	145900	934191645	4075	4080	4090	4075	324
228	20250407	145800	932869735	4080	4085	4090	4080	1865
229	20250407	145700	925254015	4085	4085	4085	4085	0
230	20250407	145600	925254015	4085	4095	4095	4085	12
231	20250407	145500	925204985	4095	4100	4100	4095	2
232	20250407	145400	925196790	4085	4085	4085	4085	0
233	20250407	145300	925196790	4085	4085	4085	4085	119
234	20250407	145200	924710675	4100	4100	4100	4100	10
235	20250407	145100	924669675	4085	4090	4090	4085	900
236	20250407	145000	920991255	4100	4100	4100	4100	1
237	20250407	144900	920987155	4100	4090	4100	4090	670
238	20250407	144800	918241155	4100	4100	4100	4100	0
239	20250407	144700	918241155	4100	4100	4100	4100	0
240	20250407	144600	918241155	4100	4090	4100	4090	31
241	20250407	144500	918114175	4100	4095	4100	4095	246
242	20250407	144400	917106795	4095	4095	4095	4095	500
243	20250407	144300	915059295	4100	4100	4100	4100	10
244	20250407	144200	915018295	4105	4105	4105	4105	0
245	20250407	144100	915018295	4105	4105	4105	4105	0
246	20250407	144000	915018295	4105	4105	4105	4105	0
247	20250407	143900	915018295	4105	4095	4105	4090	200
248	20250407	143800	914199025	4095	4095	4095	4095	1
249	20250407	143700	914194930	4115	4115	4115	4115	0
250	20250407	143600	914194930	4115	4115	4115	4115	0
251	20250407	143500	914194930	4115	4115	4115	4115	0
252	20250407	143400	914194930	4115	4110	4115	4110	631
253	20250407	143300	911599770	4090	4095	4095	4090	299
254	20250407	143200	910376855	4090	4100	4100	4090	1077
255	20250407	143100	905970440	4110	4110	4110	4110	0
256	20250407	143000	905970440	4110	4110	4110	4110	0
257	20250407	142900	905970440	4110	4100	4110	4100	151
258	20250407	142800	905350340	4100	4100	4105	4100	542
259	20250407	142700	903127990	4105	4105	4105	4105	1
260	20250407	142600	903123885	4110	4110	4110	4110	18
261	20250407	142500	903049905	4110	4095	4110	4095	45
262	20250407	142400	902865485	4110	4095	4110	4095	1010
263	20250407	142300	898729385	4115	4115	4115	4115	0
264	20250407	142200	898729385	4115	4115	4115	4115	1
265	20250407	142100	898725270	4110	4110	4110	4110	0
266	20250407	142000	898725270	4110	4100	4110	4100	282
267	20250407	141900	897567250	4100	4100	4105	4100	302
268	20250407	141800	896328685	4100	4095	4100	4095	321
269	20250407	141700	895012590	4100	4100	4100	4100	51
270	20250407	141600	894803490	4100	4105	4105	4100	43
271	20250407	141500	894627185	4100	4100	4100	4100	0
272	20250407	141400	894627185	4100	4100	4100	4100	2
273	20250407	141300	894618985	4105	4105	4105	4105	241
274	20250407	141200	893629680	4100	4100	4100	4100	0
275	20250407	141100	893629680	4100	4100	4100	4100	153
276	20250407	141000	893002380	4095	4095	4095	4095	0
277	20250407	140900	893002380	4095	4095	4095	4095	0
278	20250407	140800	893002380	4095	4095	4095	4095	0
279	20250407	140700	893002380	4095	4095	4095	4095	2
280	20250407	140600	892994190	4090	4090	4090	4090	725
281	20250407	140500	890028940	4095	4095	4095	4095	25
282	20250407	140400	889926565	4085	4085	4085	4085	364
283	20250407	140300	888439625	4080	4080	4080	4080	481
284	20250407	140200	886477145	4085	4095	4095	4085	969
285	20250407	140100	882515480	4085	4090	4100	4085	1081
286	20250407	140000	878093985	4095	4095	4095	4095	77
287	20250407	135900	877778670	4100	4100	4100	4100	30
288	20250407	135800	877655670	4100	4100	4100	4100	0
289	20250407	135700	877655670	4100	4100	4100	4100	0
290	20250407	135600	877655670	4100	4100	4100	4100	5
291	20250407	135500	877635170	4100	4095	4100	4095	205
292	20250407	135400	876795670	4090	4090	4090	4090	0
293	20250407	135300	876795670	4090	4090	4090	4090	0
294	20250407	135200	876795670	4090	4090	4090	4090	0
295	20250407	135100	876795670	4090	4090	4090	4090	0
296	20250407	135000	876795670	4090	4090	4090	4090	0
297	20250407	134900	876795670	4090	4095	4095	4090	440
298	20250407	134800	874995970	4100	4090	4100	4090	2490
299	20250407	134700	864796970	4085	4085	4085	4085	481
300	20250407	134600	862832085	4085	4090	4090	4085	250
301	20250407	134500	861809825	4105	4105	4105	4105	0
302	20250407	134400	861809825	4105	4105	4105	4105	1
303	20250407	134300	861805720	4095	4110	4110	4095	1609
304	20250407	134200	855215215	4110	4110	4110	4110	4
305	20250407	134100	855198775	4110	4110	4110	4110	0
306	20250407	134000	855198775	4110	4100	4110	4100	100
307	20250407	133900	854788765	4110	4110	4110	4110	0
308	20250407	133800	854788765	4110	4110	4110	4110	1
309	20250407	133700	854784655	4100	4095	4100	4095	510
310	20250407	133600	852693705	4100	4100	4100	4100	100
311	20250407	133500	852283705	4100	4100	4100	4100	100
312	20250407	133400	851873705	4100	4100	4100	4100	431
313	20250407	133300	850106605	4105	4105	4105	4105	79
314	20250407	133200	849782310	4100	4105	4105	4100	2300
315	20250407	133100	840344805	4110	4110	4110	4110	50
316	20250407	133000	840139305	4115	4115	4115	4115	486
317	20250407	132900	838139415	4110	4110	4110	4110	0
318	20250407	132800	838139415	4110	4110	4110	4110	0
319	20250407	132700	838139415	4110	4110	4110	4110	9
320	20250407	132600	838102425	4110	4110	4110	4110	30
321	20250407	132500	837979125	4110	4115	4115	4105	440
322	20250407	132400	836170775	4115	4115	4115	4115	0
323	20250407	132300	836170775	4115	4115	4115	4115	0
324	20250407	132200	836170775	4115	4115	4115	4115	0
325	20250407	132100	836170775	4115	4115	4115	4115	0
326	20250407	132000	836170775	4115	4115	4115	4115	0
327	20250407	131900	836170775	4115	4100	4115	4100	1652
328	20250407	131800	829395505	4100	4105	4105	4100	1353
329	20250407	131700	823848005	4105	4140	4140	4105	1435
330	20250407	131600	817953005	4140	4140	4140	4140	0
331	20250407	131500	817953005	4140	4140	4140	4140	1
332	20250407	131400	817948865	4115	4115	4115	4115	0
333	20250407	131300	817948865	4115	4115	4115	4115	0
334	20250407	131200	817948865	4115	4115	4115	4110	376
335	20250407	131100	816402745	4140	4140	4140	4140	0
336	20250407	131000	816402745	4140	4140	4140	4140	0
337	20250407	130900	816402745	4140	4140	4140	4140	0
338	20250407	130800	816402745	4140	4140	4140	4140	1
339	20250407	130700	816398605	4140	4140	4140	4140	0
340	20250407	130600	816398605	4140	4140	4140	4140	1
341	20250407	130500	816394465	4120	4120	4120	4120	100
342	20250407	130400	815982465	4140	4140	4140	4140	0
343	20250407	130300	815982465	4140	4140	4140	4140	1
344	20250407	130200	815978325	4115	4120	4120	4115	26
345	20250407	130100	815871225	4125	4125	4125	4125	0
346	20250407	130000	815871225	4125	4125	4125	4125	0
347	20250407	125900	815871225	4125	4130	4130	4125	188
348	20250407	125800	815095700	4145	4145	4145	4145	0
349	20250407	125700	815095700	4145	4145	4145	4145	1
350	20250407	125600	815091555	4145	4145	4145	4145	6
351	20250407	125500	815066685	4130	4130	4130	4130	56
352	20250407	125400	814835405	4130	4125	4130	4125	46
353	20250407	125300	814645650	4110	4105	4110	4105	5
354	20250407	125200	814625105	4105	4125	4125	4105	405
355	20250407	125100	812954580	4125	4125	4125	4125	0
356	20250407	125000	812954580	4125	4125	4125	4125	40
357	20250407	124900	812789580	4125	4125	4125	4125	0
358	20250407	124800	812789580	4125	4125	4125	4125	100
359	20250407	124700	812377080	4125	4125	4125	4125	0
360	20250407	124600	812377080	4125	4120	4125	4120	2000
361	20250407	124500	804129580	4120	4120	4120	4120	1
362	20250407	124400	804125460	4105	4105	4105	4105	670
363	20250407	124300	801375110	4105	4105	4105	4105	500
364	20250407	124200	799322610	4110	4110	4110	4110	0
365	20250407	124100	799322610	4110	4110	4110	4110	0
366	20250407	124000	799322610	4110	4110	4110	4110	1
367	20250407	123900	799318500	4110	4110	4110	4110	200
368	20250407	123800	798496500	4120	4110	4120	4105	147
369	20250407	123700	797892500	4110	4110	4110	4110	0
370	20250407	123600	797892500	4110	4110	4110	4110	370
371	20250407	123500	796371800	4115	4115	4115	4115	100
372	20250407	123400	795960300	4115	4115	4115	4115	5
373	20250407	123300	795939725	4110	4110	4110	4110	0
374	20250407	123200	795939725	4110	4125	4125	4110	103
375	20250407	123100	795516380	4115	4115	4115	4115	0
376	20250407	123000	795516380	4115	4115	4115	4115	400
377	20250407	122900	793870380	4110	4110	4110	4110	0
378	20250407	122800	793870380	4110	4110	4110	4110	0
379	20250407	122700	793870380	4110	4110	4110	4110	0
380	20250407	122600	793870380	4110	4115	4115	4110	117
381	20250407	122500	793389495	4115	4115	4125	4115	333
382	20250407	122400	792018900	4110	4110	4110	4110	0
383	20250407	122300	792018900	4110	4110	4110	4110	0
384	20250407	122200	792018900	4110	4110	4110	4110	0
385	20250407	122100	792018900	4110	4115	4120	4110	1011
386	20250407	122000	787862665	4115	4120	4120	4110	658
387	20250407	121900	785152735	4120	4120	4120	4120	0
388	20250407	121800	785152735	4120	4120	4120	4120	3
389	20250407	121700	785140375	4120	4120	4120	4115	223
390	20250407	121600	784222715	4120	4125	4125	4120	2
391	20250407	121500	784214470	4120	4130	4130	4120	25
392	20250407	121400	784111425	4130	4130	4130	4130	0
393	20250407	121300	784111425	4130	4130	4130	4130	4
394	20250407	121200	784094905	4130	4135	4135	4130	3
395	20250407	121100	784082505	4135	4115	4140	4115	179
396	20250407	121000	783345800	4140	4140	4140	4120	305
397	20250407	120900	782089100	4140	4140	4140	4140	2
398	20250407	120800	782080820	4150	4150	4150	4150	0
399	20250407	120700	782080820	4150	4140	4150	4140	5
400	20250407	120600	782060090	4150	4135	4150	4135	390
401	20250407	120500	780443230	4115	4115	4115	4115	90
402	20250407	120400	780072880	4115	4120	4120	4115	358
403	20250407	120300	778599650	4135	4135	4135	4135	0
404	20250407	120200	778599650	4135	4135	4135	4135	1
405	20250407	120100	778595515	4140	4140	4140	4140	0
406	20250407	120000	778595515	4140	4140	4140	4140	0
407	20250407	115900	778595515	4140	4140	4140	4140	0
408	20250407	115800	778595515	4140	4140	4140	4140	6
409	20250407	115700	778570675	4140	4140	4140	4140	1
410	20250407	115600	778566535	4125	4125	4125	4125	507
411	20250407	115500	776475160	4125	4125	4125	4125	495
412	20250407	115400	774433285	4140	4140	4140	4140	215
413	20250407	115300	773543185	4140	4140	4140	4140	0
414	20250407	115200	773543185	4140	4135	4140	4135	48
415	20250407	115100	773344700	4135	4110	4135	4110	2
416	20250407	115000	773336455	4110	4110	4110	4110	0
417	20250407	114900	773336455	4110	4110	4110	4110	0
418	20250407	114800	773336455	4110	4110	4110	4110	10
419	20250407	114700	773295355	4135	4135	4135	4135	0
420	20250407	114600	773295355	4135	4120	4135	4110	703
421	20250407	114500	770402975	4115	4115	4115	4115	0
422	20250407	114400	770402975	4115	4130	4130	4115	53
423	20250407	114300	770184805	4140	4140	4140	4140	0
424	20250407	114200	770184805	4140	4140	4140	4140	0
425	20250407	114100	770184805	4140	4115	4140	4110	633
426	20250407	114000	767582610	4140	4115	4140	4115	480
427	20250407	113900	765607385	4115	4115	4115	4115	4370
428	20250407	113800	747624835	4110	4115	4115	4110	664
429	20250407	113700	744895645	4115	4120	4120	4115	1283
430	20250407	113600	739615810	4115	4130	4130	4115	2169
431	20250407	113500	730676185	4155	4155	4155	4155	0
432	20250407	113400	730676185	4155	4155	4155	4155	10
433	20250407	113300	730634635	4155	4155	4155	4155	0
434	20250407	113200	730634635	4155	4150	4155	4150	780
435	20250407	113100	727394960	4150	4145	4150	4135	850
436	20250407	113000	723871010	4150	4150	4150	4150	0
437	20250407	112900	723871010	4150	4150	4150	4150	1
438	20250407	112800	723866860	4145	4145	4145	4145	0
439	20250407	112700	723866860	4145	4145	4145	4145	173
440	20250407	112600	723149775	4145	4120	4145	4120	861
441	20250407	112500	719597480	4145	4145	4145	4145	0
442	20250407	112400	719597480	4145	4145	4145	4145	1
443	20250407	112300	719593335	4120	4130	4130	4120	3512
444	20250407	112200	705094920	4135	4140	4140	4135	382
445	20250407	112100	703515300	4160	4160	4160	4160	450
446	20250407	112000	701643300	4160	4160	4160	4160	10
447	20250407	111900	701601700	4160	4150	4160	4150	250
448	20250407	111800	700562690	4150	4130	4150	4130	26
449	20250407	111700	700455290	4155	4135	4155	4135	556
450	20250407	111600	698150410	4135	4135	4135	4135	119
451	20250407	111500	697658345	4160	4160	4160	4160	0
452	20250407	111400	697658345	4160	4160	4160	4160	0
453	20250407	111300	697658345	4160	4160	4160	4160	245
454	20250407	111200	696639145	4160	4160	4160	4160	1
455	20250407	111100	696634985	4135	4160	4160	4135	2001
456	20250407	111000	688358420	4145	4150	4150	4145	294
457	20250407	110900	687138785	4150	4150	4150	4150	1000
458	20250407	110800	682988785	4150	4165	4165	4145	570
459	20250407	110700	680624610	4165	4150	4165	4150	331
460	20250407	110600	679250645	4165	4160	4165	4160	232
461	20250407	110500	678285505	4160	4145	4160	4145	206
462	20250407	110400	677429530	4145	4150	4150	4145	45
463	20250407	110300	677242785	4150	4145	4150	4145	160
464	20250407	110200	676578855	4145	4140	4145	4140	100
465	20250407	110100	676164605	4130	4135	4145	4130	1841
466	20250407	110000	668543475	4135	4135	4135	4135	126
467	20250407	105900	668022465	4135	4135	4135	4135	0
468	20250407	105800	668022465	4135	4135	4135	4135	2
469	20250407	105700	668014195	4125	4130	4130	4125	480
470	20250407	105600	666033150	4130	4130	4130	4130	10
471	20250407	105500	665991850	4130	4130	4130	4130	25
472	20250407	105400	665888600	4120	4130	4130	4120	9
473	20250407	105300	665851460	4115	4115	4115	4115	0
474	20250407	105200	665851460	4115	4115	4115	4115	0
475	20250407	105100	665851460	4115	4115	4115	4115	0
476	20250407	105000	665851460	4115	4115	4115	4115	244
477	20250407	104900	664847400	4130	4130	4130	4130	0
478	20250407	104800	664847400	4130	4130	4130	4120	4
479	20250407	104700	664830895	4130	4110	4130	4105	115
480	20250407	104600	664357775	4110	4115	4115	4110	14
481	20250407	104500	664300230	4105	4105	4105	4105	0
482	20250407	104400	664300230	4105	4110	4110	4105	191
483	20250407	104300	663516075	4130	4130	4130	4130	0
484	20250407	104200	663516075	4130	4110	4130	4110	25
485	20250407	104100	663413025	4130	4110	4130	4105	306
486	20250407	104000	662156680	4105	4110	4110	4105	400
487	20250407	103900	660514565	4130	4130	4130	4130	0
488	20250407	103800	660514565	4130	4115	4130	4105	59
489	20250407	103700	660271320	4125	4125	4125	4125	0
490	20250407	103600	660271320	4125	4125	4125	4125	0
491	20250407	103500	660271320	4125	4105	4125	4100	7
492	20250407	103400	660242570	4100	4115	4120	4100	112
493	20250407	103300	659782665	4115	4110	4115	4100	198
494	20250407	103200	658969665	4110	4115	4115	4110	56
495	20250407	103100	658739280	4115	4115	4115	4115	130
496	20250407	103000	658204330	4115	4115	4115	4115	3
497	20250407	102900	658191985	4115	4115	4115	4115	1
498	20250407	102800	658187870	4105	4105	4105	4105	2
499	20250407	102700	658179660	4115	4115	4115	4115	243
500	20250407	102600	657179715	4115	4115	4115	4115	1
501	20250407	102500	657175600	4125	4120	4125	4120	600
502	20250407	102400	654700760	4115	4120	4120	4080	1824
503	20250407	102300	647234850	4120	4120	4120	4120	0
504	20250407	102200	647234850	4120	4115	4120	4115	103
505	20250407	102100	646810500	4100	4100	4115	4100	301
506	20250407	102000	645574900	4110	4100	4110	4100	28
507	20250407	101900	645459980	4100	4100	4100	4100	61
508	20250407	101800	645209880	4100	4075	4100	4075	82
509	20250407	101700	644875430	4100	4090	4100	4090	403
510	20250407	101600	643223950	4090	4080	4090	4080	447
511	20250407	101500	641397870	4085	4085	4085	4085	635
512	20250407	101400	638803895	4085	4085	4085	4085	2141
513	20250407	101300	630057910	4085	4085	4085	4085	147
514	20250407	101200	629457415	4085	4080	4085	4080	18
515	20250407	101100	629383895	4075	4065	4075	4065	858
516	20250407	101000	625892130	4035	4045	4065	4035	1373
517	20250407	100900	620344015	4070	4060	4100	4020	17129
518	20250407	100800	551114350	4080	4100	4100	4050	18802
519	20250407	100700	474635055	4100	4100	4100	4100	628
520	20250407	100600	472060255	4100	4100	4100	4095	395
521	20250407	100500	470441930	4100	4100	4100	4100	12
522	20250407	100400	470392730	4095	4095	4110	4085	1815
523	20250407	100300	462970660	4095	4095	4095	4095	1368
524	20250407	100200	457368700	4115	4095	4115	4095	701
525	20250407	100100	454496585	4110	4110	4110	4110	290
526	20250407	100000	453304685	4110	4095	4110	4090	1241
527	20250407	095900	448223985	4102	4100	4110	4100	525
528	20250407	095800	446071275	4095	4095	4100	4090	1684
529	20250407	095700	439175960	4110	4100	4110	4090	2741
530	20250407	095600	427944710	4100	4105	4105	4095	2651
531	20250407	095500	417079090	4115	4115	4115	4115	1
532	20250407	095400	417074975	4100	4100	4100	4095	562
533	20250407	095300	414771890	4105	4105	4105	4105	5
534	20250407	095200	414751365	4095	4095	4095	4095	0
535	20250407	095100	414751365	4095	4115	4115	4095	150
536	20250407	095000	414136915	4095	4100	4110	4095	1632
537	20250407	094900	407452200	4100	4110	4110	4100	1217
538	20250407	094800	402462405	4100	4115	4115	4100	83
539	20250407	094700	402121055	4115	4110	4120	4100	2106
540	20250407	094600	393484365	4110	4100	4110	4100	73
541	20250407	094500	393184965	4110	4120	4120	4105	1710
542	20250407	094400	386161670	4120	4120	4120	4120	220
543	20250407	094300	385255270	4100	4105	4120	4100	508
544	20250407	094200	383171165	4120	4120	4120	4120	88
545	20250407	094100	382808605	4100	4130	4130	4100	5432
546	20250407	094000	360526100	4130	4125	4130	4115	234
547	20250407	093900	359560550	4125	4120	4125	4100	6106
548	20250407	093800	334517320	4125	4125	4125	4090	69
549	20250407	093700	334232870	4090	4145	4145	4090	9615
550	20250407	093600	294756465	4145	4135	4145	4130	723
551	20250407	093500	291768435	4150	4135	4150	4135	332
552	20250407	093400	290393680	4150	4140	4150	4140	1001
553	20250407	093300	286240830	4115	4115	4115	4115	0
554	20250407	093200	286240830	4115	4125	4125	4115	898
555	20250407	093100	282542940	4125	4125	4125	4125	30
556	20250407	093000	282419190	4140	4125	4145	4115	253
557	20250407	092900	281376170	4155	4130	4155	4115	465
558	20250407	092800	279456815	4140	4155	4160	4115	6602
559	20250407	092700	252156900	4160	4165	4165	4150	2854
560	20250407	092600	240294080	4170	4160	4170	4160	482
561	20250407	092500	238288200	4160	4170	4170	4160	253
562	20250407	092400	237235215	4175	4160	4175	4155	890
563	20250407	092300	233533060	4155	4160	4175	4155	2651
564	20250407	092200	222505785	4160	4165	4165	4160	522
565	20250407	092100	220334260	4165	4180	4180	4165	356
566	20250407	092000	218850335	4165	4175	4175	4165	2057
567	20250407	091900	210272135	4180	4190	4190	4180	2598
568	20250407	091800	199402185	4190	4225	4225	4190	367
569	20250407	091700	197864385	4190	4230	4230	4190	1680
570	20250407	091600	190815750	4235	4235	4235	4235	0
571	20250407	091500	190815750	4235	4235	4235	4235	0
572	20250407	091400	190815750	4235	4190	4235	4185	1574
573	20250407	091300	184189140	4180	4190	4190	4180	21
574	20250407	091200	184101350	4190	4165	4190	4160	3466
575	20250407	091100	169676020	4165	4180	4190	4165	1312
576	20250407	091000	164207260	4190	4190	4190	4170	1277
577	20250407	090900	158879090	4190	4190	4190	4175	244
578	20250407	090800	157859730	4190	4175	4190	4145	6847
579	20250407	090700	129347665	4180	4200	4200	4180	3950
580	20250407	090600	112815090	4200	4200	4200	4200	121
581	20250407	090500	112306890	4185	4200	4200	4185	706
582	20250407	090400	109349125	4200	4190	4200	4180	3273
583	20250407	090300	95651650	4220	4210	4225	4190	6686
584	20250407	090200	67569165	4235	4225	4235	4210	2003
585	20250407	090100	59123225	4225	4230	4240	4220	5272
586	20250407	090000	36854395	4235	4260	4310	4235	8661