KissMeData/330860/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	205500	344073240	9740	9740	9740	9740	2022
3	20250407	205400	344073240	9740	9740	9740	9740	0
4	20250407	205300	344073240	9740	9740	9740	9740	0
5	20250407	205200	344073240	9740	9740	9740	9740	0
6	20250407	205100	344073240	9740	9740	9740	9740	0
7	20250407	205000	344073240	9740	9740	9740	9740	0
8	20250407	204900	344073240	9740	9740	9740	9740	0
9	20250407	204800	344073240	9740	9740	9740	9740	0
10	20250407	204700	344073240	9740	9740	9740	9740	0
11	20250407	204600	344073240	9740	9740	9740	9740	0
12	20250407	204500	344073240	9740	9740	9740	9740	0
13	20250407	204400	344073240	9740	9740	9740	9740	0
14	20250407	204300	344073240	9740	9740	9740	9740	0
15	20250407	204200	344073240	9740	9740	9740	9740	0
16	20250407	204100	344073240	9740	9740	9740	9740	0
17	20250407	204000	344073240	9740	9740	9740	9740	0
18	20250407	203900	344073240	9740	9740	9740	9740	0
19	20250407	203800	344073240	9740	9740	9740	9740	0
20	20250407	203700	344073240	9740	9740	9740	9740	0
21	20250407	203600	344073240	9740	9740	9740	9740	0
22	20250407	203500	344073240	9740	9740	9740	9740	0
23	20250407	203400	344073240	9740	9740	9740	9740	0
24	20250407	203300	344073240	9740	9740	9740	9740	0
25	20250407	203200	344073240	9740	9740	9740	9740	0
26	20250407	203100	344073240	9740	9740	9740	9740	0
27	20250407	203000	344073240	9740	9740	9740	9740	0
28	20250407	202900	344073240	9740	9740	9740	9740	0
29	20250407	202800	344073240	9740	9740	9740	9740	0
30	20250407	202700	344073240	9740	9740	9740	9740	0
31	20250407	202600	344073240	9740	9740	9740	9740	0
32	20250407	202500	344073240	9740	9740	9740	9740	2022
33	20250407	202400	344073240	9740	9740	9740	9740	0
34	20250407	202300	344073240	9740	9740	9740	9740	0
35	20250407	202200	344073240	9740	9740	9740	9740	0
36	20250407	202100	344073240	9740	9740	9740	9740	0
37	20250407	202000	344073240	9740	9740	9740	9740	0
38	20250407	201900	344073240	9740	9740	9740	9740	0
39	20250407	201800	344073240	9740	9740	9740	9740	0
40	20250407	201700	344073240	9740	9740	9740	9740	0
41	20250407	201600	344073240	9740	9740	9740	9740	0
42	20250407	201500	344073240	9740	9740	9740	9740	0
43	20250407	201400	344073240	9740	9740	9740	9740	0
44	20250407	201300	344073240	9740	9740	9740	9740	0
45	20250407	201200	344073240	9740	9740	9740	9740	0
46	20250407	201100	344073240	9740	9740	9740	9740	0
47	20250407	201000	344073240	9740	9740	9740	9740	0
48	20250407	200900	344073240	9740	9740	9740	9740	0
49	20250407	200800	344073240	9740	9740	9740	9740	0
50	20250407	200700	344073240	9740	9740	9740	9740	0
51	20250407	200600	344073240	9740	9740	9740	9740	0
52	20250407	200500	344073240	9740	9740	9740	9740	0
53	20250407	200400	344073240	9740	9740	9740	9740	0
54	20250407	200300	344073240	9740	9740	9740	9740	0
55	20250407	200200	344073240	9740	9740	9740	9740	0
56	20250407	200100	344073240	9740	9740	9740	9740	0
57	20250407	200000	344073240	9740	9740	9740	9740	0
58	20250407	195900	344073240	9740	9740	9740	9740	0
59	20250407	195800	344073240	9740	9740	9740	9740	0
60	20250407	195700	344073240	9740	9740	9740	9740	0
61	20250407	195600	344073240	9740	9740	9740	9740	0
62	20250407	195500	344073240	9740	9740	9740	9740	2022
63	20250407	195400	344073240	9740	9740	9740	9740	0
64	20250407	195300	344073240	9740	9740	9740	9740	0
65	20250407	195200	344073240	9740	9740	9740	9740	0
66	20250407	195100	344073240	9740	9740	9740	9740	0
67	20250407	195000	344073240	9740	9740	9740	9740	0
68	20250407	194900	344073240	9740	9740	9740	9740	0
69	20250407	194800	344073240	9740	9740	9740	9740	0
70	20250407	194700	344073240	9740	9740	9740	9740	0
71	20250407	194600	344073240	9740	9740	9740	9740	0
72	20250407	194500	344073240	9740	9740	9740	9740	0
73	20250407	194400	344073240	9740	9740	9740	9740	0
74	20250407	194300	344073240	9740	9740	9740	9740	0
75	20250407	194200	344073240	9740	9740	9740	9740	0
76	20250407	194100	344073240	9740	9740	9740	9740	0
77	20250407	194000	344073240	9740	9740	9740	9740	0
78	20250407	193900	344073240	9740	9740	9740	9740	0
79	20250407	193800	344073240	9740	9740	9740	9740	0
80	20250407	193700	344073240	9740	9740	9740	9740	0
81	20250407	193600	344073240	9740	9740	9740	9740	0
82	20250407	193500	344073240	9740	9740	9740	9740	0
83	20250407	193400	344073240	9740	9740	9740	9740	0
84	20250407	193300	344073240	9740	9740	9740	9740	0
85	20250407	193200	344073240	9740	9740	9740	9740	0
86	20250407	193100	344073240	9740	9740	9740	9740	0
87	20250407	193000	344073240	9740	9740	9740	9740	0
88	20250407	192900	344073240	9740	9740	9740	9740	0
89	20250407	192800	344073240	9740	9740	9740	9740	0
90	20250407	192700	344073240	9740	9740	9740	9740	0
91	20250407	192600	344073240	9740	9740	9740	9740	0
92	20250407	192500	344073240	9740	9740	9740	9740	2022
93	20250407	192400	344073240	9740	9740	9740	9740	0
94	20250407	192300	344073240	9740	9740	9740	9740	0
95	20250407	192200	344073240	9740	9740	9740	9740	0
96	20250407	192100	344073240	9740	9740	9740	9740	0
97	20250407	192000	344073240	9740	9740	9740	9740	0
98	20250407	191900	344073240	9740	9740	9740	9740	0
99	20250407	191800	344073240	9740	9740	9740	9740	0
100	20250407	191700	344073240	9740	9740	9740	9740	0
101	20250407	191600	344073240	9740	9740	9740	9740	0
102	20250407	191500	344073240	9740	9740	9740	9740	0
103	20250407	191400	344073240	9740	9740	9740	9740	0
104	20250407	191300	344073240	9740	9740	9740	9740	0
105	20250407	191200	344073240	9740	9740	9740	9740	0
106	20250407	191100	344073240	9740	9740	9740	9740	0
107	20250407	191000	344073240	9740	9740	9740	9740	0
108	20250407	190900	344073240	9740	9740	9740	9740	0
109	20250407	190800	344073240	9740	9740	9740	9740	0
110	20250407	190700	344073240	9740	9740	9740	9740	0
111	20250407	190600	344073240	9740	9740	9740	9740	0
112	20250407	190500	344073240	9740	9740	9740	9740	0
113	20250407	190400	344073240	9740	9740	9740	9740	0
114	20250407	190300	344073240	9740	9740	9740	9740	0
115	20250407	190200	344073240	9740	9740	9740	9740	0
116	20250407	190100	344073240	9740	9740	9740	9740	0
117	20250407	190000	344073240	9740	9740	9740	9740	0
118	20250407	185900	344073240	9740	9740	9740	9740	0
119	20250407	185800	344073240	9740	9740	9740	9740	0
120	20250407	185700	344073240	9740	9740	9740	9740	0
121	20250407	185600	344073240	9740	9740	9740	9740	0
122	20250407	185500	344073240	9740	9740	9740	9740	2022
123	20250407	185400	344073240	9740	9740	9740	9740	0
124	20250407	185300	344073240	9740	9740	9740	9740	0
125	20250407	185200	344073240	9740	9740	9740	9740	0
126	20250407	185100	344073240	9740	9740	9740	9740	0
127	20250407	185000	344073240	9740	9740	9740	9740	0
128	20250407	184900	344073240	9740	9740	9740	9740	0
129	20250407	184800	344073240	9740	9740	9740	9740	0
130	20250407	184700	344073240	9740	9740	9740	9740	0
131	20250407	184600	344073240	9740	9740	9740	9740	0
132	20250407	184500	344073240	9740	9740	9740	9740	0
133	20250407	184400	344073240	9740	9740	9740	9740	0
134	20250407	184300	344073240	9740	9740	9740	9740	0
135	20250407	184200	344073240	9740	9740	9740	9740	0
136	20250407	184100	344073240	9740	9740	9740	9740	0
137	20250407	184000	344073240	9740	9740	9740	9740	0
138	20250407	183900	344073240	9740	9740	9740	9740	0
139	20250407	183800	344073240	9740	9740	9740	9740	0
140	20250407	183700	344073240	9740	9740	9740	9740	0
141	20250407	183600	344073240	9740	9740	9740	9740	0
142	20250407	183500	344073240	9740	9740	9740	9740	0
143	20250407	183400	344073240	9740	9740	9740	9740	0
144	20250407	183300	344073240	9740	9740	9740	9740	0
145	20250407	183200	344073240	9740	9740	9740	9740	0
146	20250407	183100	344073240	9740	9740	9740	9740	0
147	20250407	183000	344073240	9740	9740	9740	9740	0
148	20250407	182900	344073240	9740	9740	9740	9740	0
149	20250407	182800	344073240	9740	9740	9740	9740	0
150	20250407	182700	344073240	9740	9740	9740	9740	0
151	20250407	182600	344073240	9740	9740	9740	9740	0
152	20250407	182500	344073240	9740	9740	9740	9740	2022
153	20250407	182400	344073240	9740	9740	9740	9740	0
154	20250407	182300	344073240	9740	9740	9740	9740	0
155	20250407	182200	344073240	9740	9740	9740	9740	0
156	20250407	182100	344073240	9740	9740	9740	9740	0
157	20250407	182000	344073240	9740	9740	9740	9740	0
158	20250407	181900	344073240	9740	9740	9740	9740	0
159	20250407	181800	344073240	9740	9740	9740	9740	0
160	20250407	181700	344073240	9740	9740	9740	9740	0
161	20250407	181600	344073240	9740	9740	9740	9740	0
162	20250407	181500	344073240	9740	9740	9740	9740	0
163	20250407	181400	344073240	9740	9740	9740	9740	0
164	20250407	181300	344073240	9740	9740	9740	9740	0
165	20250407	181200	344073240	9740	9740	9740	9740	0
166	20250407	181100	344073240	9740	9740	9740	9740	0
167	20250407	181000	344073240	9740	9740	9740	9740	0
168	20250407	180900	344073240	9740	9740	9740	9740	0
169	20250407	180800	344073240	9740	9740	9740	9740	0
170	20250407	180700	344073240	9740	9740	9740	9740	0
171	20250407	180600	344073240	9740	9740	9740	9740	0
172	20250407	180500	344073240	9740	9740	9740	9740	0
173	20250407	180400	344073240	9740	9740	9740	9740	0
174	20250407	180300	344073240	9740	9740	9740	9740	0
175	20250407	180200	344073240	9740	9740	9740	9740	0
176	20250407	180100	344073240	9740	9740	9740	9740	0
177	20250407	180000	344073240	9740	9740	9740	9740	0
178	20250407	175900	344073240	9740	9740	9740	9740	0
179	20250407	175800	344073240	9740	9740	9740	9740	0
180	20250407	175700	344073240	9740	9740	9740	9740	0
181	20250407	175600	344073240	9740	9740	9740	9740	0
182	20250407	175500	344073240	9740	9740	9740	9740	2022
183	20250407	175400	344073240	9740	9740	9740	9740	0
184	20250407	175300	344073240	9740	9740	9740	9740	0
185	20250407	175200	344073240	9740	9740	9740	9740	0
186	20250407	175100	344073240	9740	9740	9740	9740	0
187	20250407	175000	344073240	9740	9740	9740	9740	0
188	20250407	174900	344073240	9740	9740	9740	9740	0
189	20250407	174800	344073240	9740	9740	9740	9740	0
190	20250407	174700	344073240	9740	9740	9740	9740	0
191	20250407	174600	344073240	9740	9740	9740	9740	0
192	20250407	174500	344073240	9740	9740	9740	9740	0
193	20250407	174400	344073240	9740	9740	9740	9740	0
194	20250407	174300	344073240	9740	9740	9740	9740	0
195	20250407	174200	344073240	9740	9740	9740	9740	0
196	20250407	174100	344073240	9740	9740	9740	9740	0
197	20250407	174000	344073240	9740	9740	9740	9740	0
198	20250407	173900	344073240	9740	9740	9740	9740	0
199	20250407	173800	344073240	9740	9740	9740	9740	0
200	20250407	173700	344073240	9740	9740	9740	9740	0
201	20250407	173600	344073240	9740	9740	9740	9740	0
202	20250407	173500	344073240	9740	9740	9740	9740	0
203	20250407	173400	344073240	9740	9740	9740	9740	0
204	20250407	173300	344073240	9740	9740	9740	9740	0
205	20250407	173200	344073240	9740	9740	9740	9740	0
206	20250407	173100	344073240	9740	9740	9740	9740	0
207	20250407	173000	344073240	9740	9740	9740	9740	0
208	20250407	172900	344073240	9740	9740	9740	9740	0
209	20250407	172800	344073240	9740	9740	9740	9740	0
210	20250407	172700	344073240	9740	9740	9740	9740	0
211	20250407	172600	344073240	9740	9740	9740	9740	0
212	20250407	172500	344073240	9740	9740	9740	9740	2022
213	20250407	172400	344073240	9740	9740	9740	9740	0
214	20250407	172300	344073240	9740	9740	9740	9740	0
215	20250407	172200	344073240	9740	9740	9740	9740	0
216	20250407	172100	344073240	9740	9740	9740	9740	0
217	20250407	172000	344073240	9740	9740	9740	9740	0
218	20250407	171900	344073240	9740	9740	9740	9740	0
219	20250407	171800	344073240	9740	9740	9740	9740	0
220	20250407	171700	344073240	9740	9740	9740	9740	0
221	20250407	171600	344073240	9740	9740	9740	9740	0
222	20250407	171500	344073240	9740	9740	9740	9740	0
223	20250407	171400	344073240	9740	9740	9740	9740	0
224	20250407	171300	344073240	9740	9740	9740	9740	0
225	20250407	171200	344073240	9740	9740	9740	9740	0
226	20250407	171100	344073240	9740	9740	9740	9740	0
227	20250407	171000	344073240	9740	9740	9740	9740	0
228	20250407	170900	344073240	9740	9740	9740	9740	0
229	20250407	170800	344073240	9740	9740	9740	9740	0
230	20250407	170700	344073240	9740	9740	9740	9740	0
231	20250407	170600	344073240	9740	9740	9740	9740	0
232	20250407	170500	344073240	9740	9740	9740	9740	0
233	20250407	170400	344073240	9740	9740	9740	9740	0
234	20250407	170300	344073240	9740	9740	9740	9740	0
235	20250407	170200	344073240	9740	9740	9740	9740	0
236	20250407	170100	344073240	9740	9740	9740	9740	0
237	20250407	170000	344073240	9740	9740	9740	9740	0
238	20250407	165900	344073240	9740	9740	9740	9740	0
239	20250407	165800	344073240	9740	9740	9740	9740	0
240	20250407	165700	344073240	9740	9740	9740	9740	0
241	20250407	165600	344073240	9740	9740	9740	9740	0
242	20250407	165500	344073240	9740	9740	9740	9740	2022
243	20250407	165400	344073240	9740	9740	9740	9740	0
244	20250407	165300	344073240	9740	9740	9740	9740	0
245	20250407	165200	344073240	9740	9740	9740	9740	0
246	20250407	165100	344073240	9740	9740	9740	9740	0
247	20250407	165000	344073240	9740	9740	9740	9740	0
248	20250407	164900	344073240	9740	9740	9740	9740	0
249	20250407	164800	344073240	9740	9740	9740	9740	0
250	20250407	164700	344073240	9740	9740	9740	9740	0
251	20250407	164600	344073240	9740	9740	9740	9740	0
252	20250407	164500	344073240	9740	9740	9740	9740	0
253	20250407	164400	344073240	9740	9740	9740	9740	0
254	20250407	164300	344073240	9740	9740	9740	9740	0
255	20250407	164200	344073240	9740	9740	9740	9740	0
256	20250407	164100	344073240	9740	9740	9740	9740	0
257	20250407	164000	344073240	9740	9740	9740	9740	0
258	20250407	163900	344073240	9740	9740	9740	9740	0
259	20250407	163800	344073240	9740	9740	9740	9740	0
260	20250407	163700	344073240	9740	9740	9740	9740	0
261	20250407	163600	344073240	9740	9740	9740	9740	0
262	20250407	163500	344073240	9740	9740	9740	9740	0
263	20250407	163400	344073240	9740	9740	9740	9740	0
264	20250407	163300	344073240	9740	9740	9740	9740	0
265	20250407	163200	344073240	9740	9740	9740	9740	0
266	20250407	163100	344073240	9740	9740	9740	9740	0
267	20250407	163000	344073240	9740	9740	9740	9740	0
268	20250407	162900	344073240	9740	9740	9740	9740	0
269	20250407	162800	344073240	9740	9740	9740	9740	0
270	20250407	162700	344073240	9740	9740	9740	9740	0
271	20250407	162600	344073240	9740	9740	9740	9740	0
272	20250407	162500	344073240	9740	9740	9740	9740	2022
273	20250407	162400	344073240	9740	9740	9740	9740	0
274	20250407	162300	344073240	9740	9740	9740	9740	0
275	20250407	162200	344073240	9740	9740	9740	9740	0
276	20250407	162100	344073240	9740	9740	9740	9740	0
277	20250407	162000	344073240	9740	9740	9740	9740	0
278	20250407	161900	344073240	9740	9740	9740	9740	0
279	20250407	161800	344073240	9740	9740	9740	9740	0
280	20250407	161700	344073240	9740	9740	9740	9740	0
281	20250407	161600	344073240	9740	9740	9740	9740	0
282	20250407	161500	344073240	9740	9740	9740	9740	0
283	20250407	161400	344073240	9740	9740	9740	9740	0
284	20250407	161300	344073240	9740	9740	9740	9740	0
285	20250407	161200	344073240	9740	9740	9740	9740	0
286	20250407	161100	344073240	9740	9740	9740	9740	0
287	20250407	161000	344073240	9740	9740	9740	9740	0
288	20250407	160900	344073240	9740	9740	9740	9740	0
289	20250407	160800	344073240	9740	9740	9740	9740	0
290	20250407	160700	344073240	9740	9740	9740	9740	0
291	20250407	160600	344073240	9740	9740	9740	9740	0
292	20250407	160500	344073240	9740	9740	9740	9740	0
293	20250407	160400	344073240	9740	9740	9740	9740	0
294	20250407	160300	344073240	9740	9740	9740	9740	0
295	20250407	160200	344073240	9740	9740	9740	9740	0
296	20250407	160100	344073240	9740	9740	9740	9740	0
297	20250407	160000	344073240	9740	9740	9740	9740	0
298	20250407	155900	344073240	9740	9740	9740	9740	0
299	20250407	155800	344073240	9740	9740	9740	9740	0
300	20250407	155700	344073240	9740	9740	9740	9740	0
301	20250407	155600	344073240	9740	9740	9740	9740	0
302	20250407	155500	344073240	9740	9740	9740	9740	2022
303	20250407	155400	344073240	9740	9740	9740	9740	0
304	20250407	155300	344073240	9740	9740	9740	9740	0
305	20250407	155200	344073240	9740	9740	9740	9740	0
306	20250407	155100	344073240	9740	9740	9740	9740	0
307	20250407	155000	344073240	9740	9740	9740	9740	0
308	20250407	154900	344073240	9740	9740	9740	9740	0
309	20250407	154800	344073240	9740	9740	9740	9740	0
310	20250407	154700	344073240	9740	9740	9740	9740	0
311	20250407	154600	344073240	9740	9740	9740	9740	0
312	20250407	154500	344073240	9740	9740	9740	9740	0
313	20250407	154400	344073240	9740	9740	9740	9740	0
314	20250407	154300	344073240	9740	9740	9740	9740	0
315	20250407	154200	344073240	9740	9740	9740	9740	0
316	20250407	154100	344073240	9740	9740	9740	9740	0
317	20250407	154000	344073240	9740	9740	9740	9740	0
318	20250407	153900	344073240	9740	9740	9740	9740	0
319	20250407	153800	344073240	9740	9740	9740	9740	0
320	20250407	153700	344073240	9740	9740	9740	9740	0
321	20250407	153600	344073240	9740	9740	9740	9740	0
322	20250407	153500	344073240	9740	9740	9740	9740	0
323	20250407	153400	344073240	9740	9740	9740	9740	0
324	20250407	153300	344073240	9740	9740	9740	9740	0
325	20250407	153200	344073240	9740	9740	9740	9740	0
326	20250407	153100	344073240	9740	9740	9740	9740	0
327	20250407	153000	344073240	9740	9740	9740	9740	2022
328	20250407	152900	324378960	9740	9740	9740	9740	0
329	20250407	152800	324378960	9740	9740	9740	9740	0
330	20250407	152700	324378960	9740	9740	9740	9740	0
331	20250407	152600	324378960	9740	9740	9740	9740	0
332	20250407	152500	324378960	9740	9740	9740	9740	0
333	20250407	152400	324378960	9740	9740	9740	9740	0
334	20250407	152300	324378960	9740	9740	9740	9740	0
335	20250407	152200	324378960	9740	9740	9740	9740	0
336	20250407	152100	324378960	9740	9740	9740	9740	0
337	20250407	152000	324378960	9740	9740	9740	9740	0
338	20250407	151900	324378960	9740	9740	9740	9730	355
339	20250407	151800	320924260	9730	9740	9740	9730	714
340	20250407	151700	313970070	9730	9740	9740	9730	1115
341	20250407	151600	303117670	9740	9740	9740	9740	5
342	20250407	151500	303068970	9730	9730	9730	9730	17
343	20250407	151400	302903560	9730	9740	9740	9730	824
344	20250407	151300	294885270	9740	9740	9740	9740	950
345	20250407	151200	285632270	9750	9750	9750	9750	135
346	20250407	151100	284316020	9760	9750	9760	9750	137
347	20250407	151000	282980260	9750	9750	9750	9750	214
348	20250407	150900	280893760	9760	9760	9760	9760	1
349	20250407	150800	280884000	9760	9760	9760	9750	112
350	20250407	150700	279791240	9760	9760	9760	9760	0
351	20250407	150600	279791240	9760	9790	9790	9760	878
352	20250407	150500	271206950	9790	9790	9790	9790	135
353	20250407	150400	269885300	9790	9790	9790	9790	0
354	20250407	150300	269885300	9790	9790	9790	9790	15
355	20250407	150200	269738450	9790	9790	9790	9790	0
356	20250407	150100	269738450	9790	9800	9800	9790	100
357	20250407	150000	268759140	9800	9800	9800	9800	3
358	20250407	145900	268729740	9800	9800	9800	9800	17
359	20250407	145800	268563140	9800	9800	9800	9800	107
360	20250407	145700	267514540	9800	9800	9800	9800	0
361	20250407	145600	267514540	9800	9800	9800	9800	128
362	20250407	145500	266260140	9800	9800	9800	9800	0
363	20250407	145400	266260140	9800	9800	9800	9800	0
364	20250407	145300	266260140	9800	9800	9800	9800	0
365	20250407	145200	266260140	9800	9800	9800	9800	18
366	20250407	145100	266083740	9805	9805	9805	9805	0
367	20250407	145000	266083740	9805	9805	9805	9805	0
368	20250407	144900	266083740	9805	9805	9805	9805	0
369	20250407	144800	266083740	9805	9805	9805	9805	0
370	20250407	144700	266083740	9805	9800	9805	9800	91
371	20250407	144600	265191815	9795	9795	9795	9795	19
372	20250407	144500	265005710	9790	9790	9790	9790	0
373	20250407	144400	265005710	9790	9790	9790	9790	17
374	20250407	144300	264839280	9790	9790	9790	9790	0
375	20250407	144200	264839280	9790	9790	9790	9790	0
376	20250407	144100	264839280	9790	9790	9790	9790	0
377	20250407	144000	264839280	9790	9790	9790	9790	2
378	20250407	143900	264819700	9790	9790	9790	9790	117
379	20250407	143800	263674270	9800	9800	9800	9800	0
380	20250407	143700	263674270	9800	9800	9800	9800	1
381	20250407	143600	263664470	9800	9800	9800	9800	0
382	20250407	143500	263664470	9800	9800	9800	9800	110
383	20250407	143400	262586470	9810	9810	9810	9810	0
384	20250407	143300	262586470	9810	9800	9810	9800	8
385	20250407	143200	262508060	9800	9800	9800	9800	51
386	20250407	143100	262008260	9790	9790	9790	9790	15
387	20250407	143000	261861410	9790	9820	9820	9790	37
388	20250407	142900	261499150	9820	9820	9820	9820	0
389	20250407	142800	261499150	9820	9820	9820	9820	36
390	20250407	142700	261145630	9820	9820	9820	9820	0
391	20250407	142600	261145630	9820	9820	9820	9820	0
392	20250407	142500	261145630	9820	9820	9820	9820	3
393	20250407	142400	261116170	9810	9810	9810	9810	0
394	20250407	142300	261116170	9810	9810	9810	9810	1
395	20250407	142200	261106360	9820	9820	9820	9820	0
396	20250407	142100	261106360	9820	9820	9820	9820	0
397	20250407	142000	261106360	9820	9770	9820	9770	679
398	20250407	141900	254444150	9800	9790	9800	9790	213
399	20250407	141800	252358520	9770	9770	9770	9770	1
400	20250407	141700	252348750	9770	9770	9770	9770	5
401	20250407	141600	252299900	9770	9770	9770	9770	0
402	20250407	141500	252299900	9770	9770	9770	9770	0
403	20250407	141400	252299900	9770	9770	9770	9770	0
404	20250407	141300	252299900	9770	9780	9780	9770	18
405	20250407	141200	252123970	9780	9780	9780	9780	0
406	20250407	141100	252123970	9780	9780	9780	9780	0
407	20250407	141000	252123970	9780	9780	9780	9780	47
408	20250407	140900	251664310	9780	9780	9780	9780	0
409	20250407	140800	251664310	9780	9780	9780	9780	0
410	20250407	140700	251664310	9780	9780	9780	9780	20
411	20250407	140600	251468710	9780	9780	9780	9780	45
412	20250407	140500	251028610	9780	9780	9780	9780	333
413	20250407	140400	247771870	9760	9760	9760	9760	71
414	20250407	140300	247078910	9760	9760	9760	9760	44
415	20250407	140200	246649470	9760	9760	9760	9760	0
416	20250407	140100	246649470	9760	9760	9760	9760	10
417	20250407	140000	246551870	9770	9770	9770	9770	6
418	20250407	135900	246493250	9760	9790	9790	9760	7
419	20250407	135800	246424900	9800	9800	9800	9800	0
420	20250407	135700	246424900	9800	9800	9800	9800	13
421	20250407	135600	246297500	9800	9800	9800	9800	2
422	20250407	135500	246277900	9800	9800	9800	9800	50
423	20250407	135400	245787900	9800	9800	9800	9800	2
424	20250407	135300	245768300	9790	9790	9790	9790	0
425	20250407	135200	245768300	9790	9790	9790	9790	0
426	20250407	135100	245768300	9790	9790	9790	9790	9
427	20250407	135000	245680190	9800	9800	9800	9800	7
428	20250407	134900	245611590	9790	9790	9790	9790	0
429	20250407	134800	245611590	9790	9790	9790	9790	55
430	20250407	134700	245073140	9790	9790	9800	9790	307
431	20250407	134600	242065570	9790	9790	9790	9790	0
432	20250407	134500	242065570	9790	9790	9790	9790	50
433	20250407	134400	241576070	9790	9790	9790	9790	8
434	20250407	134300	241497750	9790	9790	9790	9790	0
435	20250407	134200	241497750	9790	9790	9790	9790	0
436	20250407	134100	241497750	9790	9760	9790	9760	86
437	20250407	134000	240657250	9760	9760	9760	9760	11
438	20250407	133900	240549890	9760	9760	9760	9760	20
439	20250407	133800	240354690	9750	9750	9750	9750	0
440	20250407	133700	240354690	9750	9750	9750	9750	10
441	20250407	133600	240257190	9750	9750	9750	9750	0
442	20250407	133500	240257190	9750	9750	9750	9750	0
443	20250407	133400	240257190	9750	9750	9750	9750	50
444	20250407	133300	239769690	9740	9740	9740	9740	0
445	20250407	133200	239769690	9740	9740	9740	9740	19
446	20250407	133100	239584630	9740	9740	9740	9740	0
447	20250407	133000	239584630	9740	9740	9740	9740	0
448	20250407	132900	239584630	9740	9740	9740	9740	0
449	20250407	132800	239584630	9740	9740	9740	9740	0
450	20250407	132700	239584630	9740	9800	9800	9740	940
451	20250407	132600	230409570	9800	9800	9800	9800	70
452	20250407	132500	229723570	9800	9800	9800	9800	0
453	20250407	132400	229723570	9800	9820	9820	9800	100
454	20250407	132300	228742740	9840	9840	9840	9840	0
455	20250407	132200	228742740	9840	9840	9840	9840	0
456	20250407	132100	228742740	9840	9840	9840	9840	0
457	20250407	132000	228742740	9840	9840	9840	9840	1
458	20250407	131900	228732900	9820	9820	9820	9820	13
459	20250407	131800	228605240	9820	9820	9820	9820	102
460	20250407	131700	227603600	9820	9820	9820	9820	16
461	20250407	131600	227446480	9820	9820	9820	9820	30
462	20250407	131500	227151880	9820	9820	9820	9820	0
463	20250407	131400	227151880	9820	9820	9820	9820	45
464	20250407	131300	226709980	9820	9820	9820	9820	0
465	20250407	131200	226709980	9820	9820	9820	9820	0
466	20250407	131100	226709980	9820	9820	9820	9820	0
467	20250407	131000	226709980	9820	9820	9820	9820	0
468	20250407	130900	226709980	9820	9840	9840	9820	3
469	20250407	130800	226680500	9840	9840	9840	9840	0
470	20250407	130700	226680500	9840	9830	9840	9830	2
471	20250407	130600	226660830	9830	9830	9830	9830	4
472	20250407	130500	226621510	9830	9830	9830	9830	1
473	20250407	130400	226611680	9820	9820	9820	9820	0
474	20250407	130300	226611680	9820	9820	9820	9820	35
475	20250407	130200	226267980	9820	9820	9820	9820	5
476	20250407	130100	226218880	9820	9820	9820	9820	1
477	20250407	130000	226209060	9820	9850	9850	9820	111
478	20250407	125900	225118740	9800	9800	9800	9800	0
479	20250407	125800	225118740	9800	9800	9800	9800	0
480	20250407	125700	225118740	9800	9800	9800	9800	0
481	20250407	125600	225118740	9800	9800	9800	9800	0
482	20250407	125500	225118740	9800	9800	9800	9800	0
483	20250407	125400	225118740	9800	9800	9800	9800	0
484	20250407	125300	225118740	9800	9800	9800	9800	0
485	20250407	125200	225118740	9800	9800	9800	9800	0
486	20250407	125100	225118740	9800	9800	9800	9800	0
487	20250407	125000	225118740	9800	9810	9810	9800	124
488	20250407	124900	223903490	9810	9800	9810	9800	6
489	20250407	124800	223844680	9800	9810	9810	9800	129
490	20250407	124700	222580180	9810	9840	9840	9810	858
491	20250407	124600	214151390	9840	9840	9840	9840	0
492	20250407	124500	214151390	9840	9840	9840	9840	0
493	20250407	124400	214151390	9840	9840	9840	9840	35
494	20250407	124300	213806990	9840	9840	9840	9830	36
495	20250407	124200	213453050	9830	9830	9830	9830	5
496	20250407	124100	213403900	9830	9830	9830	9830	30
497	20250407	124000	213109000	9840	9840	9840	9840	0
498	20250407	123900	213109000	9840	9840	9840	9840	0
499	20250407	123800	213109000	9840	9840	9840	9840	0
500	20250407	123700	213109000	9840	9840	9840	9840	76
501	20250407	123600	212361160	9840	9840	9840	9840	0
502	20250407	123500	212361160	9840	9840	9840	9840	0
503	20250407	123400	212361160	9840	9870	9870	9840	973
504	20250407	123300	202770400	9870	9870	9870	9870	0
505	20250407	123200	202770400	9870	9870	9870	9870	0
506	20250407	123100	202770400	9870	9870	9870	9870	10
507	20250407	123000	202671700	9870	9860	9870	9860	10
508	20250407	122900	202573090	9870	9870	9870	9870	5
509	20250407	122800	202523740	9860	9860	9860	9860	0
510	20250407	122700	202523740	9860	9860	9860	9860	25
511	20250407	122600	202277240	9860	9860	9860	9860	6
512	20250407	122500	202218080	9860	9860	9860	9860	0
513	20250407	122400	202218080	9860	9870	9870	9860	20
514	20250407	122300	202020860	9870	9870	9870	9870	0
515	20250407	122200	202020860	9870	9870	9870	9870	0
516	20250407	122100	202020860	9870	9870	9870	9860	17
517	20250407	122000	201853080	9860	9870	9870	9860	5
518	20250407	121900	201803740	9860	9860	9860	9860	0
519	20250407	121800	201803740	9860	9860	9860	9860	0
520	20250407	121700	201803740	9860	9860	9860	9860	0
521	20250407	121600	201803740	9860	9860	9860	9860	0
522	20250407	121500	201803740	9860	9860	9860	9860	0
523	20250407	121400	201803740	9860	9860	9860	9860	4
524	20250407	121300	201764300	9860	9860	9860	9860	0
525	20250407	121200	201764300	9860	9870	9870	9860	14
526	20250407	121100	201626130	9860	9860	9860	9860	0
527	20250407	121000	201626130	9860	9860	9860	9860	0
528	20250407	120900	201626130	9860	9870	9870	9860	4
529	20250407	120800	201586660	9860	9860	9860	9860	0
530	20250407	120700	201586660	9860	9860	9860	9860	21
531	20250407	120600	201379600	9870	9870	9870	9870	1
532	20250407	120500	201369730	9870	9870	9870	9870	0
533	20250407	120400	201369730	9870	9870	9870	9870	10
534	20250407	120300	201271030	9860	9860	9860	9860	8
535	20250407	120200	201192150	9870	9870	9870	9870	0
536	20250407	120100	201192150	9870	9870	9870	9870	0
537	20250407	120000	201192150	9870	9870	9870	9870	1
538	20250407	115900	201182280	9860	9860	9860	9860	2
539	20250407	115800	201162560	9880	9880	9880	9880	0
540	20250407	115700	201162560	9880	9880	9880	9880	10
541	20250407	115600	201063760	9880	9880	9880	9880	0
542	20250407	115500	201063760	9880	9860	9880	9860	8
543	20250407	115400	200984860	9880	9860	9880	9860	53
544	20250407	115300	200461280	9870	9870	9870	9870	5
545	20250407	115200	200411930	9860	9860	9860	9860	50
546	20250407	115100	199918930	9860	9860	9860	9860	24
547	20250407	115000	199682290	9880	9880	9880	9880	0
548	20250407	114900	199682290	9880	9880	9880	9880	0
549	20250407	114800	199682290	9880	9880	9880	9880	0
550	20250407	114700	199682290	9880	9880	9880	9880	0
551	20250407	114600	199682290	9880	9880	9880	9880	2
552	20250407	114500	199662530	9880	9880	9880	9880	0
553	20250407	114400	199662530	9880	9880	9880	9880	0
554	20250407	114300	199662530	9880	9880	9880	9880	0
555	20250407	114200	199662530	9880	9880	9880	9880	1
556	20250407	114100	199652650	9880	9880	9880	9880	0
557	20250407	114000	199652650	9880	9880	9880	9880	0
558	20250407	113900	199652650	9880	9880	9880	9880	0
559	20250407	113800	199652650	9880	9880	9880	9880	271
560	20250407	113700	196975170	9880	9870	9880	9870	729
561	20250407	113600	189772760	9880	9880	9880	9880	0
562	20250407	113500	189772760	9880	9870	9880	9870	10
563	20250407	113400	189674050	9880	9870	9880	9870	24
564	20250407	113300	189437160	9860	9860	9860	9860	20
565	20250407	113200	189239960	9880	9880	9880	9880	0
566	20250407	113100	189239960	9880	9880	9880	9880	3
567	20250407	113000	189210320	9880	9880	9880	9880	0
568	20250407	112900	189210320	9880	9880	9880	9880	0
569	20250407	112800	189210320	9880	9880	9880	9880	11
570	20250407	112700	189101640	9880	9880	9880	9880	3
571	20250407	112600	189072000	9880	9880	9880	9870	4
572	20250407	112500	189032500	9860	9860	9860	9860	0
573	20250407	112400	189032500	9860	9860	9860	9860	0
574	20250407	112300	189032500	9860	9870	9870	9860	277
575	20250407	112200	186300270	9870	9870	9870	9870	100
576	20250407	112100	185313270	9860	9860	9860	9860	0
577	20250407	112000	185313270	9860	9860	9860	9860	14
578	20250407	111900	185175230	9900	9900	9900	9900	0
579	20250407	111800	185175230	9900	9900	9900	9900	0
580	20250407	111700	185175230	9900	9900	9900	9900	200
581	20250407	111600	183195230	9900	9900	9900	9900	100
582	20250407	111500	182205230	9870	9870	9870	9870	100
583	20250407	111400	181218230	9860	9860	9860	9860	14
584	20250407	111300	181080190	9870	9870	9870	9870	172
585	20250407	111200	179382550	9870	9870	9870	9870	0
586	20250407	111100	179382550	9870	9870	9870	9870	57
587	20250407	111000	178819960	9870	9870	9870	9870	100
588	20250407	110900	177832960	9870	9870	9870	9870	0
589	20250407	110800	177832960	9870	9870	9870	9870	0
590	20250407	110700	177832960	9870	9870	9870	9870	40
591	20250407	110600	177438160	9860	9860	9860	9860	0
592	20250407	110500	177438160	9860	9860	9860	9860	0
593	20250407	110400	177438160	9860	9910	9910	9860	23
594	20250407	110300	177210480	9910	9910	9910	9910	1
595	20250407	110200	177200570	9910	9900	9910	9900	79
596	20250407	110100	176418250	9860	9860	9860	9860	13
597	20250407	110000	176290070	9900	9900	9900	9900	6
598	20250407	105900	176230670	9850	9850	9850	9850	0
599	20250407	105800	176230670	9850	9850	9850	9850	0
600	20250407	105700	176230670	9850	9850	9850	9850	0
601	20250407	105600	176230670	9850	9850	9850	9850	200
602	20250407	105500	174260670	9860	9860	9860	9860	0
603	20250407	105400	174260670	9860	9860	9860	9860	0
604	20250407	105300	174260670	9860	9860	9860	9860	178
605	20250407	105200	172505590	9860	9860	9860	9860	1
606	20250407	105100	172495730	9860	9860	9860	9860	0
607	20250407	105000	172495730	9860	9860	9860	9860	0
608	20250407	104900	172495730	9860	9860	9860	9860	100
609	20250407	104800	171509730	9860	9860	9860	9860	0
610	20250407	104700	171509730	9860	9860	9860	9860	0
611	20250407	104600	171509730	9860	9860	9860	9860	0
612	20250407	104500	171509730	9860	9860	9860	9860	45
613	20250407	104400	171066030	9910	9910	9910	9910	0
614	20250407	104300	171066030	9910	9890	9910	9890	69
615	20250407	104200	170383420	9890	9880	9890	9870	120
616	20250407	104100	169198720	9900	9900	9900	9900	0
617	20250407	104000	169198720	9900	9900	9900	9900	1
618	20250407	103900	169188820	9900	9900	9900	9900	1
619	20250407	103800	169178920	9900	9900	9900	9900	0
620	20250407	103700	169178920	9900	9900	9900	9900	1
621	20250407	103600	169169020	9900	9900	9900	9900	5
622	20250407	103500	169119520	9900	9900	9900	9900	4
623	20250407	103400	169079920	9900	9900	9900	9900	100
624	20250407	103300	168089920	9900	9900	9900	9900	7
625	20250407	103200	168020620	9900	9900	9900	9900	5
626	20250407	103100	167971120	9800	9800	9800	9800	0
627	20250407	103000	167971120	9800	9800	9800	9800	0
628	20250407	102900	167971120	9800	9800	9800	9800	0
629	20250407	102800	167971120	9800	9830	9830	9800	1664
630	20250407	102700	151615920	9830	9830	9830	9830	50
631	20250407	102600	151124420	9830	9830	9830	9800	21
632	20250407	102500	150918320	9800	9800	9800	9800	0
633	20250407	102400	150918320	9800	9800	9800	9800	0
634	20250407	102300	150918320	9800	9800	9800	9800	0
635	20250407	102200	150918320	9800	9800	9800	9800	0
636	20250407	102100	150918320	9800	9800	9800	9800	0
637	20250407	102000	150918320	9800	9800	9800	9800	20
638	20250407	101900	150722320	9800	9800	9800	9800	235
639	20250407	101800	148419320	9800	9800	9800	9800	0
640	20250407	101700	148419320	9800	9800	9800	9800	50
641	20250407	101600	147929320	9800	9800	9800	9800	0
642	20250407	101500	147929320	9800	9800	9800	9800	2
643	20250407	101400	147909720	9800	9800	9800	9800	38
644	20250407	101300	147537320	9800	9800	9800	9800	0
645	20250407	101200	147537320	9800	9800	9800	9800	0
646	20250407	101100	147537320	9800	9900	9900	9800	117
647	20250407	101000	146389810	9800	9800	9800	9800	80
648	20250407	100900	145605810	9800	9800	9800	9800	0
649	20250407	100800	145605810	9800	9800	9800	9800	0
650	20250407	100700	145605810	9800	9800	9800	9800	130
651	20250407	100600	144331810	9770	9750	9770	9750	60
652	20250407	100500	143746180	9730	9710	9730	9690	525
653	20250407	100400	138643230	9700	9700	9700	9700	102
654	20250407	100300	137653830	9700	9700	9700	9700	0
655	20250407	100200	137653830	9700	9700	9700	9700	0
656	20250407	100100	137653830	9700	9710	9710	9650	349
657	20250407	100000	134272570	9700	9700	9700	9700	0
658	20250407	095900	134272570	9700	9700	9700	9700	303
659	20250407	095800	131333470	9710	9710	9710	9710	0
660	20250407	095700	131333470	9710	9720	9720	9710	11
661	20250407	095600	131226650	9720	9720	9720	9720	67
662	20250407	095500	130575410	9740	9740	9740	9740	10
663	20250407	095400	130478010	9750	9740	9750	9730	203
664	20250407	095300	128502440	9750	9770	9770	9750	356
665	20250407	095200	125031380	9770	9750	9770	9750	231
666	20250407	095100	122777830	9750	9740	9750	9740	230
667	20250407	095000	120535370	9740	9740	9740	9740	4
668	20250407	094900	120496410	9750	9770	9770	9750	114
669	20250407	094800	119384650	9770	9780	9780	9770	500
670	20250407	094700	114499350	9770	9770	9780	9770	194
671	20250407	094600	112603940	9780	9800	9800	9780	63
672	20250407	094500	111987450	9800	9810	9810	9800	372
673	20250407	094400	108341750	9800	9810	9810	9800	31
674	20250407	094300	108037880	9810	9840	9840	9810	201
675	20250407	094200	106065020	9840	9850	9850	9840	266
676	20250407	094100	103447560	9870	9850	9870	9840	154
677	20250407	094000	101930540	9860	9860	9860	9860	51
678	20250407	093900	101427680	9880	9880	9880	9880	0
679	20250407	093800	101427680	9880	9880	9880	9880	1
680	20250407	093700	101417800	9880	9880	9880	9880	3
681	20250407	093600	101388160	9840	9880	9880	9840	733
682	20250407	093500	94167460	9880	9880	9880	9880	86
683	20250407	093400	93317780	9880	9880	9880	9880	10
684	20250407	093300	93218980	9850	9870	9870	9850	496
685	20250407	093200	88327360	9850	9860	9860	9850	95
686	20250407	093100	87391420	9860	9860	9860	9860	0
687	20250407	093000	87391420	9860	9860	9860	9860	169
688	20250407	092900	85725080	9860	9860	9860	9860	71
689	20250407	092800	85025020	9860	9860	9860	9860	27
690	20250407	092700	84758800	9870	9840	9870	9800	21
691	20250407	092600	84552030	9840	9850	9880	9800	676
692	20250407	092500	77910970	9850	9890	9890	9850	1213
693	20250407	092400	65934130	9890	9900	9900	9890	115
694	20250407	092300	64796770	9890	9880	9900	9880	52
695	20250407	092200	64282800	9900	9900	9900	9900	2
696	20250407	092100	64263000	9900	9900	9930	9890	295
697	20250407	092000	61345320	9930	9910	9950	9900	189
698	20250407	091900	59473410	9950	9950	9950	9950	4
699	20250407	091800	59433610	9900	9910	9910	9900	150
700	20250407	091700	57947580	9900	9950	9950	9900	303
701	20250407	091600	54944890	9950	9930	9950	9930	116
702	20250407	091500	53792490	9930	9950	9950	9930	276
703	20250407	091400	51046630	9950	9890	9950	9890	255
704	20250407	091300	48514140	9890	9930	9930	9890	39
705	20250407	091200	48127980	9880	9900	9900	9880	722
706	20250407	091100	40988330	9890	9890	9890	9890	0
707	20250407	091000	40988330	9890	9930	9930	9880	479
708	20250407	090900	36252120	9860	9860	9860	9860	0
709	20250407	090800	36252120	9860	9860	9860	9860	0
710	20250407	090700	36252120	9860	9860	9860	9860	0
711	20250407	090600	36252120	9860	9900	9910	9860	316
712	20250407	090500	33120970	9880	9870	9880	9860	307
713	20250407	090400	30088740	9860	9880	9880	9850	163
714	20250407	090300	28478880	9880	9890	9890	9870	134
715	20250407	090200	27155390	9910	9950	9950	9880	443
716	20250407	090100	22768670	9950	9950	9950	9900	116
717	20250407	090000	21615880	9970	10010	10200	9970	2156