KissMeData/009680/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	183700	626578410	8930	8930	8930	8930	1669
3	20250407	183600	626578410	8930	8930	8930	8930	0
4	20250407	183500	626578410	8930	8930	8930	8930	0
5	20250407	183400	626578410	8930	8930	8930	8930	0
6	20250407	183300	626578410	8930	8930	8930	8930	0
7	20250407	183200	626578410	8930	8930	8930	8930	0
8	20250407	183100	626578410	8930	8930	8930	8930	0
9	20250407	183000	626578410	8930	8930	8930	8930	0
10	20250407	182900	626578410	8930	8930	8930	8930	0
11	20250407	182800	626578410	8930	8930	8930	8930	0
12	20250407	182700	626578410	8930	8930	8930	8930	0
13	20250407	182600	626578410	8930	8930	8930	8930	0
14	20250407	182500	626578410	8930	8930	8930	8930	0
15	20250407	182400	626578410	8930	8930	8930	8930	0
16	20250407	182300	626578410	8930	8930	8930	8930	0
17	20250407	182200	626578410	8930	8930	8930	8930	0
18	20250407	182100	626578410	8930	8930	8930	8930	0
19	20250407	182000	626578410	8930	8930	8930	8930	0
20	20250407	181900	626578410	8930	8930	8930	8930	0
21	20250407	181800	626578410	8930	8930	8930	8930	0
22	20250407	181700	626578410	8930	8930	8930	8930	0
23	20250407	181600	626578410	8930	8930	8930	8930	0
24	20250407	181500	626578410	8930	8930	8930	8930	0
25	20250407	181400	626578410	8930	8930	8930	8930	0
26	20250407	181300	626578410	8930	8930	8930	8930	0
27	20250407	181200	626578410	8930	8930	8930	8930	0
28	20250407	181100	626578410	8930	8930	8930	8930	0
29	20250407	181000	626578410	8930	8930	8930	8930	0
30	20250407	180900	626578410	8930	8930	8930	8930	0
31	20250407	180800	626578410	8930	8930	8930	8930	0
32	20250407	180700	626578410	8930	8930	8930	8930	1669
33	20250407	180600	626578410	8930	8930	8930	8930	0
34	20250407	180500	626578410	8930	8930	8930	8930	0
35	20250407	180400	626578410	8930	8930	8930	8930	0
36	20250407	180300	626578410	8930	8930	8930	8930	0
37	20250407	180200	626578410	8930	8930	8930	8930	0
38	20250407	180100	626578410	8930	8930	8930	8930	0
39	20250407	180000	626578410	8930	8930	8930	8930	0
40	20250407	175900	626578410	8930	8930	8930	8930	0
41	20250407	175800	626578410	8930	8930	8930	8930	0
42	20250407	175700	626578410	8930	8930	8930	8930	0
43	20250407	175600	626578410	8930	8930	8930	8930	0
44	20250407	175500	626578410	8930	8930	8930	8930	0
45	20250407	175400	626578410	8930	8930	8930	8930	0
46	20250407	175300	626578410	8930	8930	8930	8930	0
47	20250407	175200	626578410	8930	8930	8930	8930	0
48	20250407	175100	626578410	8930	8930	8930	8930	0
49	20250407	175000	626578410	8930	8930	8930	8930	0
50	20250407	174900	626578410	8930	8930	8930	8930	0
51	20250407	174800	626578410	8930	8930	8930	8930	0
52	20250407	174700	626578410	8930	8930	8930	8930	0
53	20250407	174600	626578410	8930	8930	8930	8930	0
54	20250407	174500	626578410	8930	8930	8930	8930	0
55	20250407	174400	626578410	8930	8930	8930	8930	0
56	20250407	174300	626578410	8930	8930	8930	8930	0
57	20250407	174200	626578410	8930	8930	8930	8930	0
58	20250407	174100	626578410	8930	8930	8930	8930	0
59	20250407	174000	626578410	8930	8930	8930	8930	0
60	20250407	173900	626578410	8930	8930	8930	8930	0
61	20250407	173800	626578410	8930	8930	8930	8930	0
62	20250407	173700	626578410	8930	8930	8930	8930	1669
63	20250407	173600	626578410	8930	8930	8930	8930	0
64	20250407	173500	626578410	8930	8930	8930	8930	0
65	20250407	173400	626578410	8930	8930	8930	8930	0
66	20250407	173300	626578410	8930	8930	8930	8930	0
67	20250407	173200	626578410	8930	8930	8930	8930	0
68	20250407	173100	626578410	8930	8930	8930	8930	0
69	20250407	173000	626578410	8930	8930	8930	8930	0
70	20250407	172900	626578410	8930	8930	8930	8930	0
71	20250407	172800	626578410	8930	8930	8930	8930	0
72	20250407	172700	626578410	8930	8930	8930	8930	0
73	20250407	172600	626578410	8930	8930	8930	8930	0
74	20250407	172500	626578410	8930	8930	8930	8930	0
75	20250407	172400	626578410	8930	8930	8930	8930	0
76	20250407	172300	626578410	8930	8930	8930	8930	0
77	20250407	172200	626578410	8930	8930	8930	8930	0
78	20250407	172100	626578410	8930	8930	8930	8930	0
79	20250407	172000	626578410	8930	8930	8930	8930	0
80	20250407	171900	626578410	8930	8930	8930	8930	0
81	20250407	171800	626578410	8930	8930	8930	8930	0
82	20250407	171700	626578410	8930	8930	8930	8930	0
83	20250407	171600	626578410	8930	8930	8930	8930	0
84	20250407	171500	626578410	8930	8930	8930	8930	0
85	20250407	171400	626578410	8930	8930	8930	8930	0
86	20250407	171300	626578410	8930	8930	8930	8930	0
87	20250407	171200	626578410	8930	8930	8930	8930	0
88	20250407	171100	626578410	8930	8930	8930	8930	0
89	20250407	171000	626578410	8930	8930	8930	8930	0
90	20250407	170900	626578410	8930	8930	8930	8930	0
91	20250407	170800	626578410	8930	8930	8930	8930	0
92	20250407	170700	626578410	8930	8930	8930	8930	1669
93	20250407	170600	626578410	8930	8930	8930	8930	0
94	20250407	170500	626578410	8930	8930	8930	8930	0
95	20250407	170400	626578410	8930	8930	8930	8930	0
96	20250407	170300	626578410	8930	8930	8930	8930	0
97	20250407	170200	626578410	8930	8930	8930	8930	0
98	20250407	170100	626578410	8930	8930	8930	8930	0
99	20250407	170000	626578410	8930	8930	8930	8930	0
100	20250407	165900	626578410	8930	8930	8930	8930	0
101	20250407	165800	626578410	8930	8930	8930	8930	0
102	20250407	165700	626578410	8930	8930	8930	8930	0
103	20250407	165600	626578410	8930	8930	8930	8930	0
104	20250407	165500	626578410	8930	8930	8930	8930	0
105	20250407	165400	626578410	8930	8930	8930	8930	0
106	20250407	165300	626578410	8930	8930	8930	8930	0
107	20250407	165200	626578410	8930	8930	8930	8930	0
108	20250407	165100	626578410	8930	8930	8930	8930	0
109	20250407	165000	626578410	8930	8930	8930	8930	0
110	20250407	164900	626578410	8930	8930	8930	8930	0
111	20250407	164800	626578410	8930	8930	8930	8930	0
112	20250407	164700	626578410	8930	8930	8930	8930	0
113	20250407	164600	626578410	8930	8930	8930	8930	0
114	20250407	164500	626578410	8930	8930	8930	8930	0
115	20250407	164400	626578410	8930	8930	8930	8930	0
116	20250407	164300	626578410	8930	8930	8930	8930	0
117	20250407	164200	626578410	8930	8930	8930	8930	0
118	20250407	164100	626578410	8930	8930	8930	8930	0
119	20250407	164000	626578410	8930	8930	8930	8930	0
120	20250407	163900	626578410	8930	8930	8930	8930	0
121	20250407	163800	626578410	8930	8930	8930	8930	0
122	20250407	163700	626578410	8930	8930	8930	8930	1669
123	20250407	163600	626578410	8930	8930	8930	8930	0
124	20250407	163500	626578410	8930	8930	8930	8930	0
125	20250407	163400	626578410	8930	8930	8930	8930	0
126	20250407	163300	626578410	8930	8930	8930	8930	0
127	20250407	163200	626578410	8930	8930	8930	8930	0
128	20250407	163100	626578410	8930	8930	8930	8930	0
129	20250407	163000	626578410	8930	8930	8930	8930	0
130	20250407	162900	626578410	8930	8930	8930	8930	0
131	20250407	162800	626578410	8930	8930	8930	8930	0
132	20250407	162700	626578410	8930	8930	8930	8930	0
133	20250407	162600	626578410	8930	8930	8930	8930	0
134	20250407	162500	626578410	8930	8930	8930	8930	0
135	20250407	162400	626578410	8930	8930	8930	8930	0
136	20250407	162300	626578410	8930	8930	8930	8930	0
137	20250407	162200	626578410	8930	8930	8930	8930	0
138	20250407	162100	626578410	8930	8930	8930	8930	0
139	20250407	162000	626578410	8930	8930	8930	8930	0
140	20250407	161900	626578410	8930	8930	8930	8930	0
141	20250407	161800	626578410	8930	8930	8930	8930	0
142	20250407	161700	626578410	8930	8930	8930	8930	0
143	20250407	161600	626578410	8930	8930	8930	8930	0
144	20250407	161500	626578410	8930	8930	8930	8930	0
145	20250407	161400	626578410	8930	8930	8930	8930	0
146	20250407	161300	626578410	8930	8930	8930	8930	0
147	20250407	161200	626578410	8930	8930	8930	8930	0
148	20250407	161100	626578410	8930	8930	8930	8930	0
149	20250407	161000	626578410	8930	8930	8930	8930	0
150	20250407	160900	626578410	8930	8930	8930	8930	0
151	20250407	160800	626578410	8930	8930	8930	8930	0
152	20250407	160700	626578410	8930	8930	8930	8930	1669
153	20250407	160600	626578410	8930	8930	8930	8930	0
154	20250407	160500	626578410	8930	8930	8930	8930	0
155	20250407	160400	626578410	8930	8930	8930	8930	0
156	20250407	160300	626578410	8930	8930	8930	8930	0
157	20250407	160200	626578410	8930	8930	8930	8930	0
158	20250407	160100	626578410	8930	8930	8930	8930	0
159	20250407	160000	626578410	8930	8930	8930	8930	0
160	20250407	155900	626578410	8930	8930	8930	8930	0
161	20250407	155800	626578410	8930	8930	8930	8930	0
162	20250407	155700	626578410	8930	8930	8930	8930	0
163	20250407	155600	626578410	8930	8930	8930	8930	0
164	20250407	155500	626578410	8930	8930	8930	8930	0
165	20250407	155400	626578410	8930	8930	8930	8930	0
166	20250407	155300	626578410	8930	8930	8930	8930	0
167	20250407	155200	626578410	8930	8930	8930	8930	0
168	20250407	155100	626578410	8930	8930	8930	8930	0
169	20250407	155000	626578410	8930	8930	8930	8930	0
170	20250407	154900	626578410	8930	8930	8930	8930	0
171	20250407	154800	626578410	8930	8930	8930	8930	0
172	20250407	154700	626578410	8930	8930	8930	8930	0
173	20250407	154600	626578410	8930	8930	8930	8930	0
174	20250407	154500	626578410	8930	8930	8930	8930	0
175	20250407	154400	626578410	8930	8930	8930	8930	0
176	20250407	154300	626578410	8930	8930	8930	8930	0
177	20250407	154200	626578410	8930	8930	8930	8930	0
178	20250407	154100	626578410	8930	8930	8930	8930	0
179	20250407	154000	626578410	8930	8930	8930	8930	0
180	20250407	153900	626578410	8930	8930	8930	8930	0
181	20250407	153800	626578410	8930	8930	8930	8930	0
182	20250407	153700	626578410	8930	8930	8930	8930	1669
183	20250407	153600	626578410	8930	8930	8930	8930	0
184	20250407	153500	626578410	8930	8930	8930	8930	0
185	20250407	153400	626578410	8930	8930	8930	8930	0
186	20250407	153300	626578410	8930	8930	8930	8930	0
187	20250407	153200	626578410	8930	8930	8930	8930	0
188	20250407	153100	626578410	8930	8930	8930	8930	0
189	20250407	153000	626578410	8930	8930	8930	8930	1669
190	20250407	152900	611674240	8870	8870	8870	8870	0
191	20250407	152800	611674240	8870	8870	8870	8870	0
192	20250407	152700	611674240	8870	8870	8870	8870	0
193	20250407	152600	611674240	8870	8870	8870	8870	0
194	20250407	152500	611674240	8870	8870	8870	8870	0
195	20250407	152400	611674240	8870	8870	8870	8870	0
196	20250407	152300	611674240	8870	8870	8870	8870	0
197	20250407	152200	611674240	8870	8870	8870	8870	0
198	20250407	152100	611674240	8870	8870	8870	8870	0
199	20250407	152000	611674240	8870	8870	8870	8870	0
200	20250407	151900	611674240	8870	8870	8870	8870	165
201	20250407	151800	610210690	8870	8870	8870	8870	105
202	20250407	151700	609279340	8870	8900	8900	8870	103
203	20250407	151600	608365180	8900	8910	8910	8890	413
204	20250407	151500	604693070	8910	8910	8910	8910	18
205	20250407	151400	604532690	8910	8910	8910	8910	77
206	20250407	151300	603846620	8910	8920	8920	8900	35
207	20250407	151200	603534840	8920	8920	8920	8910	50
208	20250407	151100	603089190	8920	8950	8950	8920	57
209	20250407	151000	602579380	8950	8940	8950	8930	46
210	20250407	150900	602167810	8940	8950	8950	8940	54
211	20250407	150800	601684610	8950	8950	8950	8930	20
212	20250407	150700	601505630	8930	8930	8950	8930	73
213	20250407	150600	600853380	8920	8920	8920	8910	60
214	20250407	150500	600318710	8920	8910	8930	8910	51
215	20250407	150400	599864090	8910	8900	8910	8900	30
216	20250407	150300	599596920	8900	8900	8910	8900	80
217	20250407	150200	598884740	8900	8900	8910	8900	54
218	20250407	150100	598404090	8890	8890	8890	8890	14
219	20250407	150000	598279630	8890	8890	8890	8890	150
220	20250407	145900	596946130	8900	8890	8900	8890	47
221	20250407	145800	596528010	8890	8890	8890	8890	56
222	20250407	145700	596030170	8890	8890	8890	8890	36
223	20250407	145600	595710130	8890	8890	8890	8880	223
224	20250407	145500	593729160	8890	8890	8890	8890	50
225	20250407	145400	593284660	8890	8890	8890	8890	32
226	20250407	145300	593000180	8890	8890	8890	8890	51
227	20250407	145200	592546790	8890	8890	8890	8880	98
228	20250407	145100	591676230	8890	8890	8890	8890	55
229	20250407	145000	591187280	8890	8890	8890	8890	92
230	20250407	144900	590369400	8900	8900	8900	8900	47
231	20250407	144800	589951100	8900	8940	8940	8900	767
232	20250407	144700	583121700	8940	8950	8950	8920	72
233	20250407	144600	582478730	8950	8950	8950	8940	52
234	20250407	144500	582013430	8940	8940	8940	8940	52
235	20250407	144400	581548550	8940	8930	8940	8930	40
236	20250407	144300	581191050	8940	8940	8940	8920	43
237	20250407	144200	580806710	8920	8940	8940	8920	50
238	20250407	144100	580359980	8940	8940	8940	8930	37
239	20250407	144000	580029300	8940	8940	8940	8940	35
240	20250407	143900	579716400	8940	8940	8940	8930	44
241	20250407	143800	579323140	8940	8940	8940	8930	51
242	20250407	143700	578867480	8940	8930	8940	8930	62
243	20250407	143600	578313340	8930	8930	8930	8930	40
244	20250407	143500	577956140	8920	8930	8930	8920	70
245	20250407	143400	577331110	8930	8930	8930	8930	55
246	20250407	143300	576839960	8930	8930	8930	8930	31
247	20250407	143200	576563130	8930	8930	8930	8930	43
248	20250407	143100	576179140	8920	8930	8930	8920	24
249	20250407	143000	575964860	8930	8930	8930	8930	31
250	20250407	142900	575688030	8920	8930	8940	8920	65
251	20250407	142800	575107490	8930	8920	8930	8920	41
252	20250407	142700	574741400	8920	8930	8930	8920	53
253	20250407	142600	574268390	8930	8920	8930	8920	47
254	20250407	142500	573848910	8920	8920	8920	8920	40
255	20250407	142400	573492110	8920	8920	8920	8920	55
256	20250407	142300	573001510	8920	8920	8920	8920	25
257	20250407	142200	572778510	8920	8920	8920	8900	49
258	20250407	142100	572341750	8920	8920	8920	8920	55
259	20250407	142000	571851150	8920	8920	8920	8920	49
260	20250407	141900	571414070	8920	8920	8920	8920	41
261	20250407	141800	571048350	8920	8920	8920	8920	60
262	20250407	141700	570513150	8920	8920	8920	8920	39
263	20250407	141600	570165270	8920	8920	8920	8920	68
264	20250407	141500	569558710	8920	8920	8920	8920	57
265	20250407	141400	569050270	8910	8910	8910	8910	67
266	20250407	141300	568453300	8920	8910	8920	8910	40
267	20250407	141200	568096840	8900	8910	8910	8900	36
268	20250407	141100	567776240	8900	8880	8920	8880	50
269	20250407	141000	567331060	8870	8920	8920	8870	907
270	20250407	140900	559271840	8920	8920	8920	8920	34
271	20250407	140800	558968560	8920	8920	8920	8920	40
272	20250407	140700	558611760	8920	8920	8920	8920	61
273	20250407	140600	558067640	8920	8920	8920	8920	49
274	20250407	140500	557630560	8920	8920	8920	8920	57
275	20250407	140400	557122120	8920	8920	8920	8920	65
276	20250407	140300	556542320	8920	8920	8920	8920	46
277	20250407	140200	556132000	8920	8910	8920	8910	26
278	20250407	140100	555900260	8900	8900	8900	8900	35
279	20250407	140000	555588760	8900	8920	8920	8890	297
280	20250407	135900	552945260	8910	8920	8920	8910	51
281	20250407	135800	552490360	8920	8920	8920	8920	48
282	20250407	135700	552062200	8920	8920	8920	8920	43
283	20250407	135600	551678640	8920	8930	8930	8920	60
284	20250407	135500	551142960	8930	8920	8930	8920	748
285	20250407	135400	544463580	8910	8920	8920	8910	33
286	20250407	135300	544169250	8910	8910	8910	8910	63
287	20250407	135200	543607920	8910	8910	8910	8910	47
288	20250407	135100	543189150	8910	8910	8910	8910	39
289	20250407	135000	542841660	8910	8900	8910	8900	49
290	20250407	134900	542405460	8900	8900	8900	8900	53
291	20250407	134800	541933760	8900	8900	8900	8900	35
292	20250407	134700	541622260	8900	8890	8900	8890	61
293	20250407	134600	541079600	8890	8890	8890	8890	36
294	20250407	134500	540759560	8890	8890	8890	8890	49
295	20250407	134400	540323950	8890	8890	8890	8890	72
296	20250407	134300	539683870	8890	8900	8900	8890	240
297	20250407	134200	537549950	8900	8900	8900	8900	1123
298	20250407	134100	527555250	8900	8900	8900	8900	334
299	20250407	134000	524582650	8910	8900	8910	8900	57
300	20250407	133900	524075160	8900	8900	8900	8900	41
301	20250407	133800	523710260	8900	8900	8900	8900	38
302	20250407	133700	523372060	8900	8890	8900	8890	46
303	20250407	133600	522962970	8890	8890	8890	8890	50
304	20250407	133500	522518470	8890	8890	8890	8890	62
305	20250407	133400	521967290	8890	8890	8890	8890	61
306	20250407	133300	521425000	8890	8890	8890	8890	64
307	20250407	133200	520856040	8890	8880	8890	8880	38
308	20250407	133100	520518320	8880	8880	8880	8880	34
309	20250407	133000	520216400	8880	8880	8880	8880	44
310	20250407	132900	519825680	8880	8880	8880	8880	83
311	20250407	132800	519088640	8880	8870	8880	8870	67
312	20250407	132700	518494280	8870	8870	8870	8870	35
313	20250407	132600	518183830	8870	8870	8870	8870	125
314	20250407	132500	517075080	8890	8890	8940	8890	605
315	20250407	132400	511691090	8890	8880	8890	8870	830
316	20250407	132300	504320730	8880	8880	8880	8880	7
317	20250407	132200	504258570	8880	8880	8880	8880	15
318	20250407	132100	504125370	8870	8860	8870	8860	226
319	20250407	132000	502122910	8850	8850	8850	8850	0
320	20250407	131900	502122910	8850	8850	8850	8850	33
321	20250407	131800	501830860	8840	8850	8850	8840	85
322	20250407	131700	501079340	8850	8860	8860	8850	126
323	20250407	131600	499963940	8860	8860	8860	8860	0
324	20250407	131500	499963940	8860	8860	8860	8860	0
325	20250407	131400	499963940	8860	8860	8860	8860	0
326	20250407	131300	499963940	8860	8850	8860	8850	50
327	20250407	131200	499521340	8850	8850	8850	8850	0
328	20250407	131100	499521340	8850	8850	8850	8850	0
329	20250407	131000	499521340	8850	8850	8850	8850	1
330	20250407	130900	499512490	8850	8850	8850	8850	0
331	20250407	130800	499512490	8850	8840	8850	8840	131
332	20250407	130700	498353310	8830	8840	8840	8830	90
333	20250407	130600	497558470	8850	8850	8850	8850	0
334	20250407	130500	497558470	8850	8850	8850	8850	6
335	20250407	130400	497505370	8850	8850	8850	8850	11
336	20250407	130300	497408020	8840	8810	8840	8810	1623
337	20250407	130200	483081440	8820	8820	8820	8820	353
338	20250407	130100	479967980	8820	8830	8830	8820	10
339	20250407	130000	479879690	8820	8820	8820	8820	1
340	20250407	125900	479870870	8820	8820	8820	8820	29
341	20250407	125800	479615090	8820	8820	8820	8820	10
342	20250407	125700	479526890	8830	8840	8840	8830	150
343	20250407	125600	478202290	8830	8830	8830	8830	0
344	20250407	125500	478202290	8830	8830	8830	8830	33
345	20250407	125400	477910900	8840	8840	8840	8840	10
346	20250407	125300	477822500	8830	8830	8830	8830	0
347	20250407	125200	477822500	8830	8830	8830	8830	33
348	20250407	125100	477531110	8840	8840	8840	8840	0
349	20250407	125000	477531110	8840	8830	8840	8830	43
350	20250407	124900	477151300	8830	8830	8830	8830	0
351	20250407	124800	477151300	8830	8830	8830	8830	34
352	20250407	124700	476851080	8830	8840	8840	8830	35
353	20250407	124600	476541950	8830	8830	8830	8830	0
354	20250407	124500	476541950	8830	8830	8830	8830	31
355	20250407	124400	476268220	8830	8830	8830	8830	0
356	20250407	124300	476268220	8830	8830	8830	8830	418
357	20250407	124200	472577280	8840	8840	8840	8840	932
358	20250407	124100	464338400	8850	8850	8850	8850	0
359	20250407	124000	464338400	8850	8850	8850	8840	39
360	20250407	123900	463993520	8850	8850	8850	8850	3
361	20250407	123800	463966970	8840	8850	8850	8840	177
362	20250407	123700	462400780	8860	8860	8860	8860	0
363	20250407	123600	462400780	8860	8850	8860	8850	18
364	20250407	123500	462241350	8850	8850	8850	8850	26
365	20250407	123400	462011250	8850	8850	8850	8850	0
366	20250407	123300	462011250	8850	8860	8860	8850	40
367	20250407	123200	461657180	8850	8850	8850	8850	0
368	20250407	123100	461657180	8850	8850	8850	8850	6
369	20250407	123000	461604080	8850	8850	8850	8850	26
370	20250407	122900	461373980	8860	8860	8860	8860	12
371	20250407	122800	461267660	8850	8850	8850	8850	31
372	20250407	122700	460993310	8850	8850	8850	8850	0
373	20250407	122600	460993310	8850	8850	8860	8850	123
374	20250407	122500	459904680	8850	8850	8850	8850	356
375	20250407	122400	456754080	8850	8860	8860	8850	24
376	20250407	122300	456541480	8860	8850	8860	8850	34
377	20250407	122200	456240530	8860	8860	8860	8850	49
378	20250407	122100	455806570	8860	8850	8860	8850	36
379	20250407	122000	455487870	8860	8850	8860	8850	79
380	20250407	121900	454788000	8860	8860	8860	8850	24
381	20250407	121800	454575460	8850	8850	8860	8850	52
382	20250407	121700	454115120	8850	8850	8850	8850	0
383	20250407	121600	454115120	8850	8850	8850	8850	26
384	20250407	121500	453885020	8860	8860	8860	8860	11
385	20250407	121400	453787560	8850	8850	8850	8850	26
386	20250407	121300	453557460	8860	8860	8860	8860	3
387	20250407	121200	453530880	8860	8860	8860	8860	39
388	20250407	121100	453185340	8850	8850	8850	8850	32
389	20250407	121000	452902140	8850	8850	8850	8850	0
390	20250407	120900	452902140	8850	8850	8850	8850	33
391	20250407	120800	452610090	8860	8860	8860	8860	13
392	20250407	120700	452494910	8850	8850	8850	8850	25
393	20250407	120600	452273660	8850	8860	8860	8850	39
394	20250407	120500	451928460	8860	8860	8860	8860	11
395	20250407	120400	451831000	8850	8850	8850	8850	31
396	20250407	120300	451556650	8850	8850	8850	8850	0
397	20250407	120200	451556650	8850	8850	8850	8850	9
398	20250407	120100	451477000	8850	8860	8860	8850	37
399	20250407	120000	451149440	8860	8860	8860	8860	142
400	20250407	115900	449891320	8860	8860	8860	8860	63
401	20250407	115800	449333140	8870	8880	8880	8870	349
402	20250407	115700	446237420	8880	8880	8880	8880	1027
403	20250407	115600	437117660	8890	8890	8890	8890	5
404	20250407	115500	437073210	8890	8890	8890	8890	130
405	20250407	115400	435917510	8890	8880	8890	8880	51
406	20250407	115300	435464550	8870	8870	8870	8870	0
407	20250407	115200	435464550	8870	8870	8870	8870	27
408	20250407	115100	435225060	8880	8880	8880	8880	89
409	20250407	115000	434434740	8870	8870	8870	8870	0
410	20250407	114900	434434740	8870	8870	8870	8870	0
411	20250407	114800	434434740	8870	8870	8870	8870	0
412	20250407	114700	434434740	8870	8860	8880	8860	138
413	20250407	114600	433211650	8860	8870	8870	8860	9
414	20250407	114500	433131900	8860	8860	8860	8860	0
415	20250407	114400	433131900	8860	8860	8870	8860	38
416	20250407	114300	432795120	8860	8860	8860	8860	0
417	20250407	114200	432795120	8860	8860	8860	8860	26
418	20250407	114100	432564760	8870	8870	8870	8870	0
419	20250407	114000	432564760	8870	8860	8870	8860	39
420	20250407	113900	432219090	8860	8860	8860	8860	0
421	20250407	113800	432219090	8860	8860	8860	8860	7
422	20250407	113700	432157070	8850	8850	8850	8850	27
423	20250407	113600	431918120	8850	8840	8850	8840	1757
424	20250407	113500	416385770	8820	8880	8880	8820	3501
425	20250407	113400	385460680	8870	8870	8870	8870	14
426	20250407	113300	385336500	8870	8870	8870	8870	14
427	20250407	113200	385212320	8870	8870	8870	8870	9
428	20250407	113100	385132490	8870	8870	8870	8870	2
429	20250407	113000	385114750	8870	8870	8870	8860	41
430	20250407	112900	384751350	8860	8860	8860	8860	38
431	20250407	112800	384414670	8870	8860	8870	8860	76
432	20250407	112700	383740810	8870	8870	8870	8870	0
433	20250407	112600	383740810	8870	8870	8870	8870	19
434	20250407	112500	383572280	8870	8880	8880	8870	456
435	20250407	112400	379525500	8890	8890	8890	8890	15
436	20250407	112300	379392150	8890	8890	8890	8890	29
437	20250407	112200	379134340	8890	8900	8900	8890	5
438	20250407	112100	379089870	8890	8890	8890	8890	0
439	20250407	112000	379089870	8890	8890	8890	8890	33
440	20250407	111900	378796500	8900	8900	8900	8900	13
441	20250407	111800	378680800	8890	8890	8890	8890	43
442	20250407	111700	378298530	8900	8900	8900	8900	10
443	20250407	111600	378209530	8890	8890	8900	8890	45
444	20250407	111500	377809410	8890	8890	8890	8890	27
445	20250407	111400	377569380	8900	8900	8900	8900	0
446	20250407	111300	377569380	8900	8900	8900	8900	0
447	20250407	111200	377569380	8900	8915	8915	8900	250
448	20250407	111100	375343450	8920	8900	8940	8900	128
449	20250407	111000	374202150	8900	8900	8900	8900	0
450	20250407	110900	374202150	8900	8890	8900	8890	23
451	20250407	110800	373997570	8900	8890	8900	8890	75
452	20250407	110700	373330480	8890	8890	8890	8890	0
453	20250407	110600	373330480	8890	8890	8890	8890	14
454	20250407	110500	373206020	8890	8880	8890	8880	65
455	20250407	110400	372628460	8880	8880	8880	8880	0
456	20250407	110300	372628460	8880	8880	8880	8880	2
457	20250407	110200	372610700	8870	8870	8870	8870	68
458	20250407	110100	372007540	8870	8870	8870	8870	0
459	20250407	110000	372007540	8870	8870	8870	8870	102
460	20250407	105900	371102800	8870	8890	8890	8860	4283
461	20250407	105800	333106850	8890	8895	8900	8890	176
462	20250407	105700	331541545	8900	8900	8900	8900	1
463	20250407	105600	331532645	8890	8890	8890	8890	27
464	20250407	105500	331292615	8900	8900	8900	8900	10
465	20250407	105400	331203615	8900	8900	8900	8900	0
466	20250407	105300	331203615	8900	8900	8900	8900	12
467	20250407	105200	331096815	8900	8900	8900	8900	9
468	20250407	105100	331016715	8900	8900	8900	8900	11
469	20250407	105000	330918815	8910	8910	8910	8910	0
470	20250407	104900	330918815	8910	8900	8910	8900	39
471	20250407	104800	330571635	8910	8910	8910	8910	11
472	20250407	104700	330473625	8900	8900	8900	8900	3
473	20250407	104600	330446925	8900	8900	8900	8900	26
474	20250407	104500	330215525	8900	8900	8900	8900	9
475	20250407	104400	330135425	8900	8890	8900	8890	39
476	20250407	104300	329788585	8890	8900	8900	8890	15
477	20250407	104200	329655155	8900	8890	8900	8890	30
478	20250407	104100	329388425	8900	8900	8900	8900	23
479	20250407	104000	329183725	8890	8890	8890	8890	24
480	20250407	103900	328970365	8890	8900	8900	8890	27
481	20250407	103800	328730325	8900	8910	8910	8900	222
482	20250407	103700	326754095	8910	8900	8910	8900	139
483	20250407	103600	325515885	8910	8910	8910	8910	18
484	20250407	103500	325355505	8910	8910	8910	8910	0
485	20250407	103400	325355505	8910	8930	8930	8910	469
486	20250407	103300	321176495	8950	8950	8950	8950	0
487	20250407	103200	321176495	8950	8930	8950	8920	330
488	20250407	103100	318225265	8930	8930	8930	8930	37
489	20250407	103000	317894855	8930	8910	8930	8910	42
490	20250407	102900	317520385	8910	8910	8910	8910	98
491	20250407	102800	316647205	8910	8890	8910	8890	325
492	20250407	102700	313756475	8890	8900	8900	8890	36
493	20250407	102600	313436335	8900	8900	8900	8900	16
494	20250407	102500	313293935	8890	8890	8890	8890	29
495	20250407	102400	313036125	8890	8890	8890	8890	41
496	20250407	102300	312671635	8890	8890	8890	8890	12
497	20250407	102200	312564955	8880	8880	8880	8880	27
498	20250407	102100	312325195	8880	8870	8880	8870	28
499	20250407	102000	312076785	8860	8860	8860	8840	189
500	20250407	101900	310403675	8860	8860	8860	8860	0
501	20250407	101800	310403675	8860	8860	8860	8860	27
502	20250407	101700	310164455	8870	8850	8870	8850	65
503	20250407	101600	309589035	8840	8840	8840	8840	0
504	20250407	101500	309589035	8840	8840	8840	8840	221
505	20250407	101400	307635395	8840	8840	8840	8840	317
506	20250407	101300	304833115	8850	8840	8850	8840	36
507	20250407	101200	304514775	8850	8850	8850	8850	110
508	20250407	101100	303541275	8850	8850	8850	8850	31
509	20250407	101000	303266925	8850	8860	8860	8850	631
510	20250407	100900	297676305	8840	8840	8840	8840	580
511	20250407	100800	292549105	8830	8820	8830	8820	33
512	20250407	100700	292257985	8820	8820	8820	8820	0
513	20250407	100600	292257985	8820	8820	8820	8820	102
514	20250407	100500	291358345	8810	8820	8820	8810	187
515	20250407	100400	289710825	8820	8820	8820	8820	0
516	20250407	100300	289710825	8820	8820	8820	8810	166
517	20250407	100200	288246985	8820	8820	8820	8820	2
518	20250407	100100	288229345	8810	8810	8810	8810	0
519	20250407	100000	288229345	8810	8810	8810	8810	27
520	20250407	095900	287991475	8820	8820	8820	8820	10
521	20250407	095800	287903275	8810	8810	8810	8810	26
522	20250407	095700	287674215	8810	8810	8810	8810	0
523	20250407	095600	287674215	8810	8820	8820	8810	39
524	20250407	095500	287330495	8820	8810	8820	8810	9
525	20250407	095400	287251125	8810	8810	8810	8810	0
526	20250407	095300	287251125	8810	8820	8820	8810	1043
527	20250407	095200	278052545	8820	8810	8820	8810	519
528	20250407	095100	273480085	8800	8800	8800	8800	36
529	20250407	095000	273163285	8810	8810	8810	8810	0
530	20250407	094900	273163285	8810	8810	8810	8810	14
531	20250407	094800	273039945	8800	8810	8810	8800	47
532	20250407	094700	272626135	8810	8810	8810	8810	0
533	20250407	094600	272626135	8810	8810	8810	8810	47
534	20250407	094500	272212065	8820	8820	8820	8810	35
535	20250407	094400	271903545	8810	8810	8810	8810	154
536	20250407	094300	270546805	8820	8830	8830	8820	139
537	20250407	094200	269319995	8830	8830	8840	8830	48
538	20250407	094100	268896125	8830	8820	8830	8820	176
539	20250407	094000	267343355	8815	8805	8815	8805	37
540	20250407	093900	267017415	8810	8800	8810	8795	104
541	20250407	093800	266102315	8800	8800	8800	8800	13
542	20250407	093700	265987915	8795	8790	8795	8780	650
543	20250407	093600	260277440	8790	8800	8800	8790	34
544	20250407	093500	259978500	8800	8800	8800	8800	7
545	20250407	093400	259916900	8780	8790	8800	8780	3299
546	20250407	093300	230935220	8790	8800	8800	8790	133
547	20250407	093200	229764840	8800	8800	8800	8800	0
548	20250407	093100	229764840	8800	8800	8805	8800	39
549	20250407	093000	229421625	8795	8795	8795	8795	1
550	20250407	092900	229412830	8790	8790	8790	8790	54
551	20250407	092800	228938170	8790	8790	8790	8780	857
552	20250407	092700	221406230	8790	8790	8800	8790	330
553	20250407	092600	218504510	8780	8800	8800	8780	16
554	20250407	092500	218363730	8800	8800	8800	8780	3746
555	20250407	092400	185473380	8800	8800	8810	8800	46
556	20250407	092300	185068470	8800	8800	8800	8800	15
557	20250407	092200	184936470	8790	8800	8800	8790	519
558	20250407	092100	180370010	8790	8790	8800	8790	120
559	20250407	092000	179314990	8790	8770	8790	8770	45
560	20250407	091900	178919920	8770	8790	8790	8770	131
561	20250407	091800	177770290	8790	8780	8790	8780	10
562	20250407	091700	177682410	8770	8790	8790	8770	954
563	20250407	091600	169312850	8780	8780	8780	8780	0
564	20250407	091500	169312850	8780	8800	8800	8780	692
565	20250407	091400	163232980	8800	8790	8800	8790	3885
566	20250407	091300	129083780	8790	8790	8790	8780	124
567	20250407	091200	127993990	8770	8780	8790	8770	377
568	20250407	091100	124684950	8780	8780	8780	8780	558
569	20250407	091000	119785710	8780	8830	8830	8780	1887
570	20250407	090900	103173940	8830	8810	8850	8810	695
571	20250407	090800	97032900	8810	8790	8810	8780	1850
572	20250407	090700	80762440	8780	8810	8840	8780	949
573	20250407	090600	72411320	8820	8850	8850	8810	246
574	20250407	090500	70239160	8850	8840	8850	8840	97
575	20250407	090400	69380980	8840	8840	8850	8800	857
576	20250407	090300	61831830	8840	8810	8840	8810	49
577	20250407	090200	61399500	8800	8800	8810	8800	238
578	20250407	090100	59304970	8800	8820	8850	8770	2547
579	20250407	090000	36907160	8830	8970	8970	8830	4133