KissMeData/035810/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	190200	884703395	2950	2950	2950	2950	3548
3	20250407	190100	884703395	2950	2950	2950	2950	0
4	20250407	190000	884703395	2950	2950	2950	2950	0
5	20250407	185900	884703395	2950	2950	2950	2950	0
6	20250407	185800	884703395	2950	2950	2950	2950	0
7	20250407	185700	884703395	2950	2950	2950	2950	0
8	20250407	185600	884703395	2950	2950	2950	2950	0
9	20250407	185500	884703395	2950	2950	2950	2950	0
10	20250407	185400	884703395	2950	2950	2950	2950	0
11	20250407	185300	884703395	2950	2950	2950	2950	0
12	20250407	185200	884703395	2950	2950	2950	2950	0
13	20250407	185100	884703395	2950	2950	2950	2950	0
14	20250407	185000	884703395	2950	2950	2950	2950	0
15	20250407	184900	884703395	2950	2950	2950	2950	0
16	20250407	184800	884703395	2950	2950	2950	2950	0
17	20250407	184700	884703395	2950	2950	2950	2950	0
18	20250407	184600	884703395	2950	2950	2950	2950	0
19	20250407	184500	884703395	2950	2950	2950	2950	0
20	20250407	184400	884703395	2950	2950	2950	2950	0
21	20250407	184300	884703395	2950	2950	2950	2950	0
22	20250407	184200	884703395	2950	2950	2950	2950	0
23	20250407	184100	884703395	2950	2950	2950	2950	0
24	20250407	184000	884703395	2950	2950	2950	2950	0
25	20250407	183900	884703395	2950	2950	2950	2950	0
26	20250407	183800	884703395	2950	2950	2950	2950	0
27	20250407	183700	884703395	2950	2950	2950	2950	0
28	20250407	183600	884703395	2950	2950	2950	2950	0
29	20250407	183500	884703395	2950	2950	2950	2950	0
30	20250407	183400	884703395	2950	2950	2950	2950	0
31	20250407	183300	884703395	2950	2950	2950	2950	0
32	20250407	183200	884703395	2950	2950	2950	2950	3548
33	20250407	183100	884703395	2950	2950	2950	2950	0
34	20250407	183000	884703395	2950	2950	2950	2950	0
35	20250407	182900	884703395	2950	2950	2950	2950	0
36	20250407	182800	884703395	2950	2950	2950	2950	0
37	20250407	182700	884703395	2950	2950	2950	2950	0
38	20250407	182600	884703395	2950	2950	2950	2950	0
39	20250407	182500	884703395	2950	2950	2950	2950	0
40	20250407	182400	884703395	2950	2950	2950	2950	0
41	20250407	182300	884703395	2950	2950	2950	2950	0
42	20250407	182200	884703395	2950	2950	2950	2950	0
43	20250407	182100	884703395	2950	2950	2950	2950	0
44	20250407	182000	884703395	2950	2950	2950	2950	0
45	20250407	181900	884703395	2950	2950	2950	2950	0
46	20250407	181800	884703395	2950	2950	2950	2950	0
47	20250407	181700	884703395	2950	2950	2950	2950	0
48	20250407	181600	884703395	2950	2950	2950	2950	0
49	20250407	181500	884703395	2950	2950	2950	2950	0
50	20250407	181400	884703395	2950	2950	2950	2950	0
51	20250407	181300	884703395	2950	2950	2950	2950	0
52	20250407	181200	884703395	2950	2950	2950	2950	0
53	20250407	181100	884703395	2950	2950	2950	2950	0
54	20250407	181000	884703395	2950	2950	2950	2950	0
55	20250407	180900	884703395	2950	2950	2950	2950	0
56	20250407	180800	884703395	2950	2950	2950	2950	0
57	20250407	180700	884703395	2950	2950	2950	2950	0
58	20250407	180600	884703395	2950	2950	2950	2950	0
59	20250407	180500	884703395	2950	2950	2950	2950	0
60	20250407	180400	884703395	2950	2950	2950	2950	0
61	20250407	180300	884703395	2950	2950	2950	2950	0
62	20250407	180200	884703395	2950	2950	2950	2950	3548
63	20250407	180100	884703395	2950	2950	2950	2950	0
64	20250407	180000	884703395	2950	2950	2950	2950	0
65	20250407	175900	884703395	2950	2950	2950	2950	0
66	20250407	175800	884703395	2950	2950	2950	2950	0
67	20250407	175700	884703395	2950	2950	2950	2950	0
68	20250407	175600	884703395	2950	2950	2950	2950	0
69	20250407	175500	884703395	2950	2950	2950	2950	0
70	20250407	175400	884703395	2950	2950	2950	2950	0
71	20250407	175300	884703395	2950	2950	2950	2950	0
72	20250407	175200	884703395	2950	2950	2950	2950	0
73	20250407	175100	884703395	2950	2950	2950	2950	0
74	20250407	175000	884703395	2950	2950	2950	2950	0
75	20250407	174900	884703395	2950	2950	2950	2950	0
76	20250407	174800	884703395	2950	2950	2950	2950	0
77	20250407	174700	884703395	2950	2950	2950	2950	0
78	20250407	174600	884703395	2950	2950	2950	2950	0
79	20250407	174500	884703395	2950	2950	2950	2950	0
80	20250407	174400	884703395	2950	2950	2950	2950	0
81	20250407	174300	884703395	2950	2950	2950	2950	0
82	20250407	174200	884703395	2950	2950	2950	2950	0
83	20250407	174100	884703395	2950	2950	2950	2950	0
84	20250407	174000	884703395	2950	2950	2950	2950	0
85	20250407	173900	884703395	2950	2950	2950	2950	0
86	20250407	173800	884703395	2950	2950	2950	2950	0
87	20250407	173700	884703395	2950	2950	2950	2950	0
88	20250407	173600	884703395	2950	2950	2950	2950	0
89	20250407	173500	884703395	2950	2950	2950	2950	0
90	20250407	173400	884703395	2950	2950	2950	2950	0
91	20250407	173300	884703395	2950	2950	2950	2950	0
92	20250407	173200	884703395	2950	2950	2950	2950	3548
93	20250407	173100	884703395	2950	2950	2950	2950	0
94	20250407	173000	884703395	2950	2950	2950	2950	0
95	20250407	172900	884703395	2950	2950	2950	2950	0
96	20250407	172800	884703395	2950	2950	2950	2950	0
97	20250407	172700	884703395	2950	2950	2950	2950	0
98	20250407	172600	884703395	2950	2950	2950	2950	0
99	20250407	172500	884703395	2950	2950	2950	2950	0
100	20250407	172400	884703395	2950	2950	2950	2950	0
101	20250407	172300	884703395	2950	2950	2950	2950	0
102	20250407	172200	884703395	2950	2950	2950	2950	0
103	20250407	172100	884703395	2950	2950	2950	2950	0
104	20250407	172000	884703395	2950	2950	2950	2950	0
105	20250407	171900	884703395	2950	2950	2950	2950	0
106	20250407	171800	884703395	2950	2950	2950	2950	0
107	20250407	171700	884703395	2950	2950	2950	2950	0
108	20250407	171600	884703395	2950	2950	2950	2950	0
109	20250407	171500	884703395	2950	2950	2950	2950	0
110	20250407	171400	884703395	2950	2950	2950	2950	0
111	20250407	171300	884703395	2950	2950	2950	2950	0
112	20250407	171200	884703395	2950	2950	2950	2950	0
113	20250407	171100	884703395	2950	2950	2950	2950	0
114	20250407	171000	884703395	2950	2950	2950	2950	0
115	20250407	170900	884703395	2950	2950	2950	2950	0
116	20250407	170800	884703395	2950	2950	2950	2950	0
117	20250407	170700	884703395	2950	2950	2950	2950	0
118	20250407	170600	884703395	2950	2950	2950	2950	0
119	20250407	170500	884703395	2950	2950	2950	2950	0
120	20250407	170400	884703395	2950	2950	2950	2950	0
121	20250407	170300	884703395	2950	2950	2950	2950	0
122	20250407	170200	884703395	2950	2950	2950	2950	3548
123	20250407	170100	884703395	2950	2950	2950	2950	0
124	20250407	170000	884703395	2950	2950	2950	2950	0
125	20250407	165900	884703395	2950	2950	2950	2950	0
126	20250407	165800	884703395	2950	2950	2950	2950	0
127	20250407	165700	884703395	2950	2950	2950	2950	0
128	20250407	165600	884703395	2950	2950	2950	2950	0
129	20250407	165500	884703395	2950	2950	2950	2950	0
130	20250407	165400	884703395	2950	2950	2950	2950	0
131	20250407	165300	884703395	2950	2950	2950	2950	0
132	20250407	165200	884703395	2950	2950	2950	2950	0
133	20250407	165100	884703395	2950	2950	2950	2950	0
134	20250407	165000	884703395	2950	2950	2950	2950	0
135	20250407	164900	884703395	2950	2950	2950	2950	0
136	20250407	164800	884703395	2950	2950	2950	2950	0
137	20250407	164700	884703395	2950	2950	2950	2950	0
138	20250407	164600	884703395	2950	2950	2950	2950	0
139	20250407	164500	884703395	2950	2950	2950	2950	0
140	20250407	164400	884703395	2950	2950	2950	2950	0
141	20250407	164300	884703395	2950	2950	2950	2950	0
142	20250407	164200	884703395	2950	2950	2950	2950	0
143	20250407	164100	884703395	2950	2950	2950	2950	0
144	20250407	164000	884703395	2950	2950	2950	2950	0
145	20250407	163900	884703395	2950	2950	2950	2950	0
146	20250407	163800	884703395	2950	2950	2950	2950	0
147	20250407	163700	884703395	2950	2950	2950	2950	0
148	20250407	163600	884703395	2950	2950	2950	2950	0
149	20250407	163500	884703395	2950	2950	2950	2950	0
150	20250407	163400	884703395	2950	2950	2950	2950	0
151	20250407	163300	884703395	2950	2950	2950	2950	0
152	20250407	163200	884703395	2950	2950	2950	2950	3548
153	20250407	163100	884703395	2950	2950	2950	2950	0
154	20250407	163000	884703395	2950	2950	2950	2950	0
155	20250407	162900	884703395	2950	2950	2950	2950	0
156	20250407	162800	884703395	2950	2950	2950	2950	0
157	20250407	162700	884703395	2950	2950	2950	2950	0
158	20250407	162600	884703395	2950	2950	2950	2950	0
159	20250407	162500	884703395	2950	2950	2950	2950	0
160	20250407	162400	884703395	2950	2950	2950	2950	0
161	20250407	162300	884703395	2950	2950	2950	2950	0
162	20250407	162200	884703395	2950	2950	2950	2950	0
163	20250407	162100	884703395	2950	2950	2950	2950	0
164	20250407	162000	884703395	2950	2950	2950	2950	0
165	20250407	161900	884703395	2950	2950	2950	2950	0
166	20250407	161800	884703395	2950	2950	2950	2950	0
167	20250407	161700	884703395	2950	2950	2950	2950	0
168	20250407	161600	884703395	2950	2950	2950	2950	0
169	20250407	161500	884703395	2950	2950	2950	2950	0
170	20250407	161400	884703395	2950	2950	2950	2950	0
171	20250407	161300	884703395	2950	2950	2950	2950	0
172	20250407	161200	884703395	2950	2950	2950	2950	0
173	20250407	161100	884703395	2950	2950	2950	2950	0
174	20250407	161000	884703395	2950	2950	2950	2950	0
175	20250407	160900	884703395	2950	2950	2950	2950	0
176	20250407	160800	884703395	2950	2950	2950	2950	0
177	20250407	160700	884703395	2950	2950	2950	2950	0
178	20250407	160600	884703395	2950	2950	2950	2950	0
179	20250407	160500	884703395	2950	2950	2950	2950	0
180	20250407	160400	884703395	2950	2950	2950	2950	0
181	20250407	160300	884703395	2950	2950	2950	2950	0
182	20250407	160200	884703395	2950	2950	2950	2950	3548
183	20250407	160100	884703395	2950	2950	2950	2950	0
184	20250407	160000	884703395	2950	2950	2950	2950	0
185	20250407	155900	884703395	2950	2950	2950	2950	0
186	20250407	155800	884703395	2950	2950	2950	2950	0
187	20250407	155700	884703395	2950	2950	2950	2950	0
188	20250407	155600	884703395	2950	2950	2950	2950	0
189	20250407	155500	884703395	2950	2950	2950	2950	0
190	20250407	155400	884703395	2950	2950	2950	2950	0
191	20250407	155300	884703395	2950	2950	2950	2950	0
192	20250407	155200	884703395	2950	2950	2950	2950	0
193	20250407	155100	884703395	2950	2950	2950	2950	0
194	20250407	155000	884703395	2950	2950	2950	2950	0
195	20250407	154900	884703395	2950	2950	2950	2950	0
196	20250407	154800	884703395	2950	2950	2950	2950	0
197	20250407	154700	884703395	2950	2950	2950	2950	0
198	20250407	154600	884703395	2950	2950	2950	2950	0
199	20250407	154500	884703395	2950	2950	2950	2950	0
200	20250407	154400	884703395	2950	2950	2950	2950	0
201	20250407	154300	884703395	2950	2950	2950	2950	0
202	20250407	154200	884703395	2950	2950	2950	2950	0
203	20250407	154100	884703395	2950	2950	2950	2950	0
204	20250407	154000	884703395	2950	2950	2950	2950	0
205	20250407	153900	884703395	2950	2950	2950	2950	0
206	20250407	153800	884703395	2950	2950	2950	2950	0
207	20250407	153700	884703395	2950	2950	2950	2950	0
208	20250407	153600	884703395	2950	2950	2950	2950	0
209	20250407	153500	884703395	2950	2950	2950	2950	0
210	20250407	153400	884703395	2950	2950	2950	2950	0
211	20250407	153300	884703395	2950	2950	2950	2950	0
212	20250407	153200	884703395	2950	2950	2950	2950	3548
213	20250407	153100	884703395	2950	2950	2950	2950	0
214	20250407	153000	884703395	2950	2950	2950	2950	3548
215	20250407	152900	874236795	2955	2955	2955	2955	0
216	20250407	152800	874236795	2955	2955	2955	2955	0
217	20250407	152700	874236795	2955	2955	2955	2955	0
218	20250407	152600	874236795	2955	2955	2955	2955	0
219	20250407	152500	874236795	2955	2955	2955	2955	0
220	20250407	152400	874236795	2955	2955	2955	2955	0
221	20250407	152300	874236795	2955	2955	2955	2955	0
222	20250407	152200	874236795	2955	2955	2955	2955	0
223	20250407	152100	874236795	2955	2955	2955	2955	0
224	20250407	152000	874236795	2955	2955	2955	2955	0
225	20250407	151900	874236795	2955	2950	2955	2950	266
226	20250407	151800	873450930	2945	2950	2950	2945	745
227	20250407	151700	871256180	2950	2950	2950	2950	610
228	20250407	151600	869456680	2950	2950	2950	2950	1001
229	20250407	151500	866503730	2950	2945	2950	2945	1002
230	20250407	151400	863547835	2950	2950	2950	2950	250
231	20250407	151300	862810335	2950	2950	2950	2950	0
232	20250407	151200	862810335	2950	2950	2950	2950	0
233	20250407	151100	862810335	2950	2950	2950	2950	239
234	20250407	151000	862105285	2950	2950	2950	2950	390
235	20250407	150900	860954785	2950	2950	2950	2950	1070
236	20250407	150800	857798285	2950	2950	2950	2950	1
237	20250407	150700	857795335	2940	2940	2940	2940	89
238	20250407	150600	857533675	2950	2950	2950	2950	0
239	20250407	150500	857533675	2950	2950	2950	2950	0
240	20250407	150400	857533675	2950	2950	2950	2950	1
241	20250407	150300	857530725	2940	2940	2950	2940	51
242	20250407	150200	857380775	2950	2940	2950	2940	51
243	20250407	150100	857230825	2950	2950	2950	2950	0
244	20250407	150000	857230825	2950	2945	2950	2940	42
245	20250407	145900	857107325	2950	2950	2950	2950	0
246	20250407	145800	857107325	2950	2950	2950	2950	0
247	20250407	145700	857107325	2950	2950	2950	2950	0
248	20250407	145600	857107325	2950	2950	2950	2950	248
249	20250407	145500	856375725	2950	2950	2950	2950	100
250	20250407	145400	856080725	2950	2940	2950	2940	2
251	20250407	145300	856074835	2950	2950	2950	2950	0
252	20250407	145200	856074835	2950	2950	2950	2940	1274
253	20250407	145100	852329255	2945	2950	2950	2945	1134
254	20250407	145000	848987095	2945	2945	2945	2945	2400
255	20250407	144900	841919095	2955	2955	2955	2955	101
256	20250407	144800	841620640	2955	2955	2955	2955	0
257	20250407	144700	841620640	2955	2955	2955	2955	2401
258	20250407	144600	834525685	2955	2955	2955	2955	1
259	20250407	144500	834522730	2960	2960	2960	2960	0
260	20250407	144400	834522730	2960	2955	2960	2955	431
261	20250407	144300	833249020	2960	2955	2960	2955	302
262	20250407	144200	832356600	2960	2960	2960	2960	2996
263	20250407	144100	823488440	2965	2965	2965	2960	6
264	20250407	144000	823470665	2960	2965	2965	2960	12
265	20250407	143900	823435135	2960	2960	2960	2960	134
266	20250407	143800	823038495	2970	2970	2970	2970	0
267	20250407	143700	823038495	2970	2970	2970	2970	0
268	20250407	143600	823038495	2970	2970	2970	2970	0
269	20250407	143500	823038495	2970	2970	2970	2970	0
270	20250407	143400	823038495	2970	2970	2970	2970	2
271	20250407	143300	823032555	2955	2960	2965	2955	1789
272	20250407	143200	817729845	2960	2950	2960	2950	10951
273	20250407	143100	785424375	2960	2960	2960	2950	1003
274	20250407	143000	782465495	2955	2955	2955	2955	2102
275	20250407	142900	776254085	2955	2955	2955	2955	50
276	20250407	142800	776106335	2955	2955	2955	2955	2000
277	20250407	142700	770196335	2955	2945	2955	2945	202
278	20250407	142600	769600575	2955	2955	2955	2955	0
279	20250407	142500	769600575	2955	2955	2955	2955	0
280	20250407	142400	769600575	2955	2955	2955	2955	0
281	20250407	142300	769600575	2955	2955	2955	2955	0
282	20250407	142200	769600575	2955	2955	2955	2955	0
283	20250407	142100	769600575	2955	2955	2955	2955	0
284	20250407	142000	769600575	2955	2955	2955	2955	1
285	20250407	141900	769597620	2950	2950	2950	2950	246
286	20250407	141800	768871920	2950	2940	2950	2940	501
287	20250407	141700	767398970	2950	2950	2950	2950	0
288	20250407	141600	767398970	2950	2950	2950	2950	0
289	20250407	141500	767398970	2950	2950	2950	2950	1
290	20250407	141400	767396020	2940	2940	2940	2940	0
291	20250407	141300	767396020	2940	2940	2940	2940	3
292	20250407	141200	767387200	2950	2950	2950	2950	0
293	20250407	141100	767387200	2950	2950	2950	2950	0
294	20250407	141000	767387200	2950	2950	2950	2950	1
295	20250407	140900	767384250	2940	2945	2945	2940	93
296	20250407	140800	767110820	2945	2945	2945	2945	0
297	20250407	140700	767110820	2945	2947	2947	2945	18
298	20250407	140600	767057778	2950	2950	2950	2950	0
299	20250407	140500	767057778	2950	2950	2950	2950	0
300	20250407	140400	767057778	2950	2950	2950	2950	0
301	20250407	140300	767057778	2950	2950	2950	2950	0
302	20250407	140200	767057778	2950	2950	2950	2950	400
303	20250407	140100	765877778	2950	2950	2950	2950	0
304	20250407	140000	765877778	2950	2945	2950	2945	2
305	20250407	135900	765871883	2950	2950	2950	2950	0
306	20250407	135800	765871883	2950	2950	2950	2950	0
307	20250407	135700	765871883	2950	2950	2950	2950	0
308	20250407	135600	765871883	2950	2950	2950	2950	0
309	20250407	135500	765871883	2950	2950	2950	2950	1
310	20250407	135400	765868933	2940	2940	2940	2940	0
311	20250407	135300	765868933	2940	2940	2940	2940	481
312	20250407	135200	764454793	2950	2950	2950	2940	592
313	20250407	135100	762712593	2945	2945	2945	2945	2000
314	20250407	135000	756822593	2945	2945	2945	2945	0
315	20250407	134900	756822593	2945	2945	2945	2945	0
316	20250407	134800	756822593	2945	2945	2945	2945	0
317	20250407	134700	756822593	2945	2945	2945	2945	0
318	20250407	134600	756822593	2945	2945	2945	2945	0
319	20250407	134500	756822593	2945	2945	2945	2945	1
320	20250407	134400	756819648	2945	2945	2945	2945	0
321	20250407	134300	756819648	2945	2945	2945	2945	0
322	20250407	134200	756819648	2945	2940	2945	2940	747
323	20250407	134100	754623463	2945	2945	2945	2945	0
324	20250407	134000	754623463	2945	2940	2945	2940	501
325	20250407	133900	753150518	2945	2940	2945	2940	2001
326	20250407	133800	747267573	2940	2940	2940	2940	0
327	20250407	133700	747267573	2940	2940	2940	2940	0
328	20250407	133600	747267573	2940	2935	2940	2935	1006
329	20250407	133500	744314958	2930	2935	2935	2930	24
330	20250407	133400	744244523	2935	2935	2935	2935	0
331	20250407	133300	744244523	2935	2935	2935	2935	0
332	20250407	133200	744244523	2935	2935	2935	2935	0
333	20250407	133100	744244523	2935	2925	2935	2925	501
334	20250407	133000	742779088	2935	2930	2935	2925	3735
335	20250407	132900	731849148	2930	2930	2930	2930	300
336	20250407	132800	730970148	2930	2935	2935	2930	5489
337	20250407	132700	714885478	2935	2935	2935	2935	100
338	20250407	132600	714591978	2935	2935	2935	2935	947
339	20250407	132500	711812533	2935	2935	2935	2935	1103
340	20250407	132400	708575228	2940	2940	2940	2940	1309
341	20250407	132300	704726768	2940	2940	2940	2940	1
342	20250407	132200	704723828	2940	2940	2940	2940	20
343	20250407	132100	704665028	2935	2935	2935	2935	0
344	20250407	132000	704665028	2935	2935	2935	2935	0
345	20250407	131900	704665028	2935	2935	2935	2935	0
346	20250407	131800	704665028	2935	2940	2940	2935	6478
347	20250407	131700	685636998	2945	2945	2945	2945	1
348	20250407	131600	685634053	2940	2945	2945	2940	92
349	20250407	131500	685363563	2940	2940	2940	2940	4369
350	20250407	131400	672518703	2945	2945	2945	2945	4821
351	20250407	131300	658320858	2950	2950	2950	2950	0
352	20250407	131200	658320858	2950	2950	2950	2950	9
353	20250407	131100	658294308	2950	2950	2950	2950	24
354	20250407	131000	658223508	2950	2950	2950	2950	0
355	20250407	130900	658223508	2950	2950	2950	2950	0
356	20250407	130800	658223508	2950	2950	2950	2950	50
357	20250407	130700	658076008	2950	2950	2950	2950	1
358	20250407	130600	658073058	2950	2960	2960	2950	51
359	20250407	130500	657922598	2950	2950	2960	2950	237
360	20250407	130400	657223438	2950	2950	2950	2950	1
361	20250407	130300	657220488	2950	2950	2950	2950	658
362	20250407	130200	655279388	2950	2950	2950	2950	500
363	20250407	130100	653804388	2960	2950	2960	2950	3001
364	20250407	130000	644951428	2950	2955	2955	2950	1150
365	20250407	125900	641556498	2965	2955	2965	2955	21
366	20250407	125800	641494433	2965	2965	2965	2965	0
367	20250407	125700	641494433	2965	2965	2965	2965	0
368	20250407	125600	641494433	2965	2965	2965	2965	2
369	20250407	125500	641488503	2965	2965	2965	2965	0
370	20250407	125400	641488503	2965	2965	2965	2965	3
371	20250407	125300	641479608	2965	2965	2965	2965	0
372	20250407	125200	641479608	2965	2965	2965	2965	0
373	20250407	125100	641479608	2965	2965	2965	2965	0
374	20250407	125000	641479608	2965	2965	2965	2965	0
375	20250407	124900	641479608	2965	2965	2965	2965	0
376	20250407	124800	641479608	2965	2965	2965	2965	6
377	20250407	124700	641461818	2960	2960	2960	2960	83
378	20250407	124600	641216138	2960	2960	2960	2960	200
379	20250407	124500	640624138	2960	2960	2965	2960	16
380	20250407	124400	640576773	2950	2950	2950	2950	1
381	20250407	124300	640573823	2965	2965	2965	2965	0
382	20250407	124200	640573823	2965	2955	2965	2950	11384
383	20250407	124100	606972218	2955	2955	2955	2955	0
384	20250407	124000	606972218	2955	2960	2960	2955	5000
385	20250407	123900	592190138	2960	2960	2960	2960	0
386	20250407	123800	592190138	2960	2960	2960	2960	5010
387	20250407	123700	577360538	2970	2965	2970	2965	15
388	20250407	123600	577316013	2970	2970	2970	2970	0
389	20250407	123500	577316013	2970	2970	2970	2970	0
390	20250407	123400	577316013	2970	2970	2970	2970	15
391	20250407	123300	577271463	2965	2965	2965	2965	350
392	20250407	123200	576233713	2965	2970	2970	2965	2200
393	20250407	123100	569709033	2970	2970	2970	2970	336
394	20250407	123000	568711113	2970	2970	2970	2970	353
395	20250407	122900	567662703	2970	2970	2970	2970	130
396	20250407	122800	567276603	2970	2970	2970	2970	0
397	20250407	122700	567276603	2970	2970	2970	2965	203
398	20250407	122600	566674693	2975	2975	2975	2975	0
399	20250407	122500	566674693	2975	2975	2975	2975	0
400	20250407	122400	566674693	2975	2975	2975	2975	14
401	20250407	122300	566633043	2975	2975	2975	2975	2
402	20250407	122200	566627093	2980	2980	2980	2980	0
403	20250407	122100	566627093	2980	2980	2980	2980	2
404	20250407	122000	566621133	2980	2980	2980	2980	2
405	20250407	121900	566615173	2980	2980	2980	2980	1000
406	20250407	121800	563635173	2975	2975	2975	2975	2000
407	20250407	121700	557685173	2975	2975	2975	2975	0
408	20250407	121600	557685173	2975	2970	2975	2970	12
409	20250407	121500	557649528	2975	2975	2975	2975	0
410	20250407	121400	557649528	2975	2970	2975	2970	3
411	20250407	121300	557640608	2975	2975	2975	2975	0
412	20250407	121200	557640608	2975	2975	2975	2975	2
413	20250407	121100	557634658	2975	2975	2975	2975	0
414	20250407	121000	557634658	2975	2975	2975	2975	0
415	20250407	120900	557634658	2975	2975	2975	2975	2
416	20250407	120800	557628708	2975	2975	2975	2975	0
417	20250407	120700	557628708	2975	2975	2975	2975	0
418	20250407	120600	557628708	2975	2975	2975	2975	0
419	20250407	120500	557628708	2975	2975	2975	2975	0
420	20250407	120400	557628708	2975	2975	2975	2975	469
421	20250407	120300	556233433	2975	2975	2975	2975	0
422	20250407	120200	556233433	2975	2975	2975	2975	2000
423	20250407	120100	550283433	2975	2975	2975	2975	1
424	20250407	120000	550280458	2970	2970	2970	2970	214
425	20250407	115900	549644878	2970	2970	2970	2970	0
426	20250407	115800	549644878	2970	2970	2970	2970	0
427	20250407	115700	549644878	2970	2970	2970	2970	0
428	20250407	115600	549644878	2970	2970	2970	2970	15
429	20250407	115500	549600328	2970	2970	2970	2970	0
430	20250407	115400	549600328	2970	2970	2970	2970	0
431	20250407	115300	549600328	2970	2970	2970	2970	0
432	20250407	115200	549600328	2970	2970	2970	2970	0
433	20250407	115100	549600328	2970	2970	2970	2970	0
434	20250407	115000	549600328	2970	2970	2970	2970	33
435	20250407	114900	549502318	2970	2970	2970	2970	0
436	20250407	114800	549502318	2970	2970	2970	2970	300
437	20250407	114700	548611318	2970	2970	2970	2970	0
438	20250407	114600	548611318	2970	2975	2975	2970	101
439	20250407	114500	548311343	2970	2970	2970	2970	0
440	20250407	114400	548311343	2970	2970	2970	2970	0
441	20250407	114300	548311343	2970	2960	2970	2960	2460
442	20250407	114200	541025703	2960	2960	2960	2960	2
443	20250407	114100	541019783	2955	2955	2955	2955	0
444	20250407	114000	541019783	2955	2955	2955	2955	0
445	20250407	113900	541019783	2955	2960	2960	2955	44
446	20250407	113800	540889743	2955	2955	2955	2955	0
447	20250407	113700	540889743	2955	2955	2955	2955	23
448	20250407	113600	540821778	2955	2955	2955	2955	10
449	20250407	113500	540792228	2955	2955	2955	2955	200
450	20250407	113400	540201228	2960	2960	2960	2960	17
451	20250407	113300	540150908	2960	2960	2960	2960	0
452	20250407	113200	540150908	2960	2960	2960	2960	0
453	20250407	113100	540150908	2960	2960	2960	2960	438
454	20250407	113000	538854428	2965	2965	2965	2965	0
455	20250407	112900	538854428	2965	2965	2965	2965	0
456	20250407	112800	538854428	2965	2965	2965	2965	200
457	20250407	112700	538261428	2960	2960	2960	2960	799
458	20250407	112600	535896388	2965	2965	2965	2965	0
459	20250407	112500	535896388	2965	2965	2965	2965	3
460	20250407	112400	535887493	2970	2970	2970	2970	1
461	20250407	112300	535884523	2960	2960	2960	2960	0
462	20250407	112200	535884523	2960	2960	2960	2960	0
463	20250407	112100	535884523	2960	2960	2960	2960	0
464	20250407	112000	535884523	2960	2960	2960	2960	200
465	20250407	111900	535292523	2960	2960	2960	2960	100
466	20250407	111800	534996523	2970	2970	2970	2970	310
467	20250407	111700	534075823	2970	2970	2970	2970	0
468	20250407	111600	534075823	2970	2965	2970	2960	344
469	20250407	111500	533057353	2965	2965	2965	2965	8
470	20250407	111400	533033633	2970	2970	2970	2970	9
471	20250407	111300	533006903	2970	2970	2970	2970	0
472	20250407	111200	533006903	2970	2970	2970	2970	0
473	20250407	111100	533006903	2970	2970	2970	2970	0
474	20250407	111000	533006903	2970	2970	2970	2970	11
475	20250407	110900	532974233	2965	2960	2965	2960	3211
476	20250407	110800	523468623	2960	2970	2970	2960	5050
477	20250407	110700	508520123	2960	2960	2960	2960	0
478	20250407	110600	508520123	2960	2960	2960	2960	19
479	20250407	110500	508463883	2960	2960	2960	2960	0
480	20250407	110400	508463883	2960	2960	2960	2960	0
481	20250407	110300	508463883	2960	2960	2960	2960	0
482	20250407	110200	508463883	2960	2960	2960	2960	968
483	20250407	110100	505598603	2960	2965	2965	2960	5000
484	20250407	110000	490798018	2970	2970	2970	2970	2032
485	20250407	105900	484762978	2975	2975	2975	2975	0
486	20250407	105800	484762978	2975	2975	2975	2975	5
487	20250407	105700	484748103	2975	2975	2975	2975	5
488	20250407	105600	484733228	2975	2975	2975	2975	0
489	20250407	105500	484733228	2975	2975	2975	2975	168
490	20250407	105400	484233428	2970	2970	2970	2970	0
491	20250407	105300	484233428	2970	2970	2970	2970	1
492	20250407	105200	484230458	2975	2975	2975	2975	0
493	20250407	105100	484230458	2975	2970	2975	2970	2059
494	20250407	105000	478114953	2975	2975	2975	2975	1
495	20250407	104900	478111978	2975	2975	2975	2975	0
496	20250407	104800	478111978	2975	2975	2975	2975	0
497	20250407	104700	478111978	2975	2975	2975	2975	0
498	20250407	104600	478111978	2975	2975	2975	2975	74
499	20250407	104500	477891828	2975	2975	2975	2975	0
500	20250407	104400	477891828	2975	2975	2975	2975	5700
501	20250407	104300	460934328	2975	2975	2975	2975	0
502	20250407	104200	460934328	2975	2975	2975	2975	1
503	20250407	104100	460931353	2975	2975	2975	2975	371
504	20250407	104000	459827628	2980	2980	2980	2980	0
505	20250407	103900	459827628	2980	2980	2980	2980	0
506	20250407	103800	459827628	2980	2980	2980	2980	0
507	20250407	103700	459827628	2980	2980	2980	2980	0
508	20250407	103600	459827628	2980	2975	2980	2975	7
509	20250407	103500	459806798	2975	2975	2975	2975	1577
510	20250407	103400	455115223	2975	2975	2975	2975	0
511	20250407	103300	455115223	2975	2975	2975	2975	80
512	20250407	103200	454877223	2965	2965	2965	2965	0
513	20250407	103100	454877223	2965	2965	2965	2965	0
514	20250407	103000	454877223	2965	2965	2965	2965	0
515	20250407	102900	454877223	2965	2970	2970	2965	7000
516	20250407	102800	434114448	2980	2980	2980	2980	1
517	20250407	102700	434111468	2970	2975	2975	2970	4000
518	20250407	102600	422222948	2980	2980	2980	2980	9671
519	20250407	102500	393403368	2980	2975	2980	2975	3470
520	20250407	102400	383076623	2975	2975	2975	2975	0
521	20250407	102300	383076623	2975	2975	2975	2975	5
522	20250407	102200	383061748	2975	2975	2975	2975	0
523	20250407	102100	383061748	2975	2970	2975	2970	21
524	20250407	102000	382999373	2965	2962	2965	2962	6755
525	20250407	101900	362971815	2965	2965	2965	2965	83
526	20250407	101800	362725720	2967	2967	2967	2967	5
527	20250407	101700	362710885	2970	2970	2970	2970	2
528	20250407	101600	362704945	2965	2965	2965	2965	3422
529	20250407	101500	352558715	2965	2965	2965	2965	110
530	20250407	101400	352232565	2965	2965	2965	2965	0
531	20250407	101300	352232565	2965	2965	2965	2965	8
532	20250407	101200	352208845	2975	2975	2975	2975	0
533	20250407	101100	352208845	2975	2975	2975	2975	3
534	20250407	101000	352199920	2970	2970	2970	2970	0
535	20250407	100900	352199920	2970	2970	2970	2970	0
536	20250407	100800	352199920	2970	2970	2970	2970	0
537	20250407	100700	352199920	2970	2970	2970	2970	348
538	20250407	100600	351166360	2975	2975	2975	2975	0
539	20250407	100500	351166360	2975	2975	2975	2975	2204
540	20250407	100400	344609460	2975	2975	2975	2975	70
541	20250407	100300	344401210	2975	2975	2975	2975	0
542	20250407	100200	344401210	2975	2975	2975	2975	1
543	20250407	100100	344398235	2970	2970	2970	2970	0
544	20250407	100000	344398235	2970	2970	2970	2970	6
545	20250407	095900	344380415	2965	2965	2965	2965	235
546	20250407	095800	343683640	2965	2965	2965	2965	0
547	20250407	095700	343683640	2965	2965	2965	2965	0
548	20250407	095600	343683640	2965	2965	2965	2965	300
549	20250407	095500	342794140	2975	2975	2975	2975	67
550	20250407	095400	342594815	2975	2975	2975	2975	0
551	20250407	095300	342594815	2975	2975	2975	2975	0
552	20250407	095200	342594815	2975	2975	2975	2975	2
553	20250407	095100	342588865	2975	2970	2975	2970	298
554	20250407	095000	341703800	2970	2970	2970	2970	23
555	20250407	094900	341635490	2965	2965	2965	2965	3
556	20250407	094800	341626595	2965	2965	2965	2965	37
557	20250407	094700	341516890	2970	2970	2970	2970	15
558	20250407	094600	341472340	2970	2970	2970	2970	60
559	20250407	094500	341294140	2970	2970	2970	2970	84
560	20250407	094400	341044660	2965	2970	2970	2965	301
561	20250407	094300	340152190	2965	2975	2975	2965	171
562	20250407	094200	339644355	2960	2960	2960	2960	300
563	20250407	094100	338756355	2975	2975	2975	2975	0
564	20250407	094000	338756355	2975	2965	2975	2965	6742
565	20250407	093900	318720875	2965	2965	2965	2965	168
566	20250407	093800	318222755	2965	2960	2965	2960	735
567	20250407	093700	316044145	2960	2965	2965	2960	1204
568	20250407	093600	312480070	2965	2965	2965	2965	167
569	20250407	093500	311984915	2965	2965	2965	2965	236
570	20250407	093400	311285175	2960	2960	2960	2960	477
571	20250407	093300	309873255	2960	2955	2960	2955	4857
572	20250407	093200	295503435	2950	2950	2950	2950	174
573	20250407	093100	294990135	2945	2950	2950	2945	3600
574	20250407	093000	284377635	2950	2955	2955	2950	4
575	20250407	092900	284365830	2955	2950	2955	2945	656
576	20250407	092800	282433635	2950	2945	2950	2945	1304
577	20250407	092700	278593350	2950	2955	2955	2950	121
578	20250407	092600	278236395	2945	2950	2950	2945	1148
579	20250407	092500	274850465	2950	2950	2950	2950	580
580	20250407	092400	273139465	2950	2960	2960	2945	12123
581	20250407	092300	237378500	2955	2960	2960	2955	3051
582	20250407	092200	228352780	2965	2965	2965	2965	0
583	20250407	092100	228352780	2965	2965	2965	2965	502
584	20250407	092000	226864350	2970	2975	2975	2970	7280
585	20250407	091900	205235470	2980	2980	2980	2980	0
586	20250407	091800	205235470	2980	2980	2980	2980	1368
587	20250407	091700	201158830	2985	2985	2985	2985	135
588	20250407	091600	200755855	2980	2980	2980	2980	1
589	20250407	091500	200752875	2975	2980	2990	2975	2170
590	20250407	091400	194274435	2975	2975	2980	2970	1007
591	20250407	091300	191279615	2975	2975	2975	2975	100
592	20250407	091200	190982115	2980	2975	2980	2970	2002
593	20250407	091100	185036120	2975	2975	2975	2975	4432
594	20250407	091000	171850920	2980	2965	2980	2950	6090
595	20250407	090900	153769375	2965	2940	2965	2940	243
596	20250407	090800	153054395	2940	2965	2965	2940	2036
597	20250407	090700	147055575	2965	2965	2965	2965	4
598	20250407	090600	147043715	2965	2960	2965	2935	15144
599	20250407	090500	102341290	2980	2930	2980	2925	8712
600	20250407	090400	76776870	2935	2960	2960	2930	9849
601	20250407	090300	47803900	2970	2970	2970	2960	4410
602	20250407	090200	34732665	2965	2970	2995	2965	3871
603	20250407	090100	23238980	2975	2995	2995	2970	653
604	20250407	090000	21297020	2975	2985	3015	2975	7143