KissMeData/051160/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	191500	702645435	8930	8930	8930	8930	3493
3	20250408	191400	702645435	8930	8930	8930	8930	0
4	20250408	191300	702645435	8930	8930	8930	8930	0
5	20250408	191200	702645435	8930	8930	8930	8930	0
6	20250408	191100	702645435	8930	8930	8930	8930	0
7	20250408	191000	702645435	8930	8930	8930	8930	0
8	20250408	190900	702645435	8930	8930	8930	8930	0
9	20250408	190800	702645435	8930	8930	8930	8930	0
10	20250408	190700	702645435	8930	8930	8930	8930	0
11	20250408	190600	702645435	8930	8930	8930	8930	0
12	20250408	190500	702645435	8930	8930	8930	8930	0
13	20250408	190400	702645435	8930	8930	8930	8930	0
14	20250408	190300	702645435	8930	8930	8930	8930	0
15	20250408	190200	702645435	8930	8930	8930	8930	0
16	20250408	190100	702645435	8930	8930	8930	8930	0
17	20250408	190000	702645435	8930	8930	8930	8930	0
18	20250408	185900	702645435	8930	8930	8930	8930	0
19	20250408	185800	702645435	8930	8930	8930	8930	0
20	20250408	185700	702645435	8930	8930	8930	8930	0
21	20250408	185600	702645435	8930	8930	8930	8930	0
22	20250408	185500	702645435	8930	8930	8930	8930	0
23	20250408	185400	702645435	8930	8930	8930	8930	0
24	20250408	185300	702645435	8930	8930	8930	8930	0
25	20250408	185200	702645435	8930	8930	8930	8930	0
26	20250408	185100	702645435	8930	8930	8930	8930	0
27	20250408	185000	702645435	8930	8930	8930	8930	0
28	20250408	184900	702645435	8930	8930	8930	8930	0
29	20250408	184800	702645435	8930	8930	8930	8930	0
30	20250408	184700	702645435	8930	8930	8930	8930	0
31	20250408	184600	702645435	8930	8930	8930	8930	0
32	20250408	184500	702645435	8930	8930	8930	8930	3493
33	20250408	184400	702645435	8930	8930	8930	8930	0
34	20250408	184300	702645435	8930	8930	8930	8930	0
35	20250408	184200	702645435	8930	8930	8930	8930	0
36	20250408	184100	702645435	8930	8930	8930	8930	0
37	20250408	184000	702645435	8930	8930	8930	8930	0
38	20250408	183900	702645435	8930	8930	8930	8930	0
39	20250408	183800	702645435	8930	8930	8930	8930	0
40	20250408	183700	702645435	8930	8930	8930	8930	0
41	20250408	183600	702645435	8930	8930	8930	8930	0
42	20250408	183500	702645435	8930	8930	8930	8930	0
43	20250408	183400	702645435	8930	8930	8930	8930	0
44	20250408	183300	702645435	8930	8930	8930	8930	0
45	20250408	183200	702645435	8930	8930	8930	8930	0
46	20250408	183100	702645435	8930	8930	8930	8930	0
47	20250408	183000	702645435	8930	8930	8930	8930	0
48	20250408	182900	702645435	8930	8930	8930	8930	0
49	20250408	182800	702645435	8930	8930	8930	8930	0
50	20250408	182700	702645435	8930	8930	8930	8930	0
51	20250408	182600	702645435	8930	8930	8930	8930	0
52	20250408	182500	702645435	8930	8930	8930	8930	0
53	20250408	182400	702645435	8930	8930	8930	8930	0
54	20250408	182300	702645435	8930	8930	8930	8930	0
55	20250408	182200	702645435	8930	8930	8930	8930	0
56	20250408	182100	702645435	8930	8930	8930	8930	0
57	20250408	182000	702645435	8930	8930	8930	8930	0
58	20250408	181900	702645435	8930	8930	8930	8930	0
59	20250408	181800	702645435	8930	8930	8930	8930	0
60	20250408	181700	702645435	8930	8930	8930	8930	0
61	20250408	181600	702645435	8930	8930	8930	8930	0
62	20250408	181500	702645435	8930	8930	8930	8930	3493
63	20250408	181400	702645435	8930	8930	8930	8930	0
64	20250408	181300	702645435	8930	8930	8930	8930	0
65	20250408	181200	702645435	8930	8930	8930	8930	0
66	20250408	181100	702645435	8930	8930	8930	8930	0
67	20250408	181000	702645435	8930	8930	8930	8930	0
68	20250408	180900	702645435	8930	8930	8930	8930	0
69	20250408	180800	702645435	8930	8930	8930	8930	0
70	20250408	180700	702645435	8930	8930	8930	8930	0
71	20250408	180600	702645435	8930	8930	8930	8930	0
72	20250408	180500	702645435	8930	8930	8930	8930	0
73	20250408	180400	702645435	8930	8930	8930	8930	0
74	20250408	180300	702645435	8930	8930	8930	8930	0
75	20250408	180200	702645435	8930	8930	8930	8930	0
76	20250408	180100	702645435	8930	8930	8930	8930	0
77	20250408	180000	702645435	8930	8930	8930	8930	0
78	20250408	175900	702645435	8930	8930	8930	8930	0
79	20250408	175800	702645435	8930	8930	8930	8930	0
80	20250408	175700	702645435	8930	8930	8930	8930	0
81	20250408	175600	702645435	8930	8930	8930	8930	0
82	20250408	175500	702645435	8930	8930	8930	8930	0
83	20250408	175400	702645435	8930	8930	8930	8930	0
84	20250408	175300	702645435	8930	8930	8930	8930	0
85	20250408	175200	702645435	8930	8930	8930	8930	0
86	20250408	175100	702645435	8930	8930	8930	8930	0
87	20250408	175000	702645435	8930	8930	8930	8930	0
88	20250408	174900	702645435	8930	8930	8930	8930	0
89	20250408	174800	702645435	8930	8930	8930	8930	0
90	20250408	174700	702645435	8930	8930	8930	8930	0
91	20250408	174600	702645435	8930	8930	8930	8930	0
92	20250408	174500	702645435	8930	8930	8930	8930	3493
93	20250408	174400	702645435	8930	8930	8930	8930	0
94	20250408	174300	702645435	8930	8930	8930	8930	0
95	20250408	174200	702645435	8930	8930	8930	8930	0
96	20250408	174100	702645435	8930	8930	8930	8930	0
97	20250408	174000	702645435	8930	8930	8930	8930	0
98	20250408	173900	702645435	8930	8930	8930	8930	0
99	20250408	173800	702645435	8930	8930	8930	8930	0
100	20250408	173700	702645435	8930	8930	8930	8930	0
101	20250408	173600	702645435	8930	8930	8930	8930	0
102	20250408	173500	702645435	8930	8930	8930	8930	0
103	20250408	173400	702645435	8930	8930	8930	8930	0
104	20250408	173300	702645435	8930	8930	8930	8930	0
105	20250408	173200	702645435	8930	8930	8930	8930	0
106	20250408	173100	702645435	8930	8930	8930	8930	0
107	20250408	173000	702645435	8930	8930	8930	8930	0
108	20250408	172900	702645435	8930	8930	8930	8930	0
109	20250408	172800	702645435	8930	8930	8930	8930	0
110	20250408	172700	702645435	8930	8930	8930	8930	0
111	20250408	172600	702645435	8930	8930	8930	8930	0
112	20250408	172500	702645435	8930	8930	8930	8930	0
113	20250408	172400	702645435	8930	8930	8930	8930	0
114	20250408	172300	702645435	8930	8930	8930	8930	0
115	20250408	172200	702645435	8930	8930	8930	8930	0
116	20250408	172100	702645435	8930	8930	8930	8930	0
117	20250408	172000	702645435	8930	8930	8930	8930	0
118	20250408	171900	702645435	8930	8930	8930	8930	0
119	20250408	171800	702645435	8930	8930	8930	8930	0
120	20250408	171700	702645435	8930	8930	8930	8930	0
121	20250408	171600	702645435	8930	8930	8930	8930	0
122	20250408	171500	702645435	8930	8930	8930	8930	3493
123	20250408	171400	702645435	8930	8930	8930	8930	0
124	20250408	171300	702645435	8930	8930	8930	8930	0
125	20250408	171200	702645435	8930	8930	8930	8930	0
126	20250408	171100	702645435	8930	8930	8930	8930	0
127	20250408	171000	702645435	8930	8930	8930	8930	0
128	20250408	170900	702645435	8930	8930	8930	8930	0
129	20250408	170800	702645435	8930	8930	8930	8930	0
130	20250408	170700	702645435	8930	8930	8930	8930	0
131	20250408	170600	702645435	8930	8930	8930	8930	0
132	20250408	170500	702645435	8930	8930	8930	8930	0
133	20250408	170400	702645435	8930	8930	8930	8930	0
134	20250408	170300	702645435	8930	8930	8930	8930	0
135	20250408	170200	702645435	8930	8930	8930	8930	0
136	20250408	170100	702645435	8930	8930	8930	8930	0
137	20250408	170000	702645435	8930	8930	8930	8930	0
138	20250408	165900	702645435	8930	8930	8930	8930	0
139	20250408	165800	702645435	8930	8930	8930	8930	0
140	20250408	165700	702645435	8930	8930	8930	8930	0
141	20250408	165600	702645435	8930	8930	8930	8930	0
142	20250408	165500	702645435	8930	8930	8930	8930	0
143	20250408	165400	702645435	8930	8930	8930	8930	0
144	20250408	165300	702645435	8930	8930	8930	8930	0
145	20250408	165200	702645435	8930	8930	8930	8930	0
146	20250408	165100	702645435	8930	8930	8930	8930	0
147	20250408	165000	702645435	8930	8930	8930	8930	0
148	20250408	164900	702645435	8930	8930	8930	8930	0
149	20250408	164800	702645435	8930	8930	8930	8930	0
150	20250408	164700	702645435	8930	8930	8930	8930	0
151	20250408	164600	702645435	8930	8930	8930	8930	0
152	20250408	164500	702645435	8930	8930	8930	8930	3493
153	20250408	164400	702645435	8930	8930	8930	8930	0
154	20250408	164300	702645435	8930	8930	8930	8930	0
155	20250408	164200	702645435	8930	8930	8930	8930	0
156	20250408	164100	702645435	8930	8930	8930	8930	0
157	20250408	164000	702645435	8930	8930	8930	8930	0
158	20250408	163900	702645435	8930	8930	8930	8930	0
159	20250408	163800	702645435	8930	8930	8930	8930	0
160	20250408	163700	702645435	8930	8930	8930	8930	0
161	20250408	163600	702645435	8930	8930	8930	8930	0
162	20250408	163500	702645435	8930	8930	8930	8930	0
163	20250408	163400	702645435	8930	8930	8930	8930	0
164	20250408	163300	702645435	8930	8930	8930	8930	0
165	20250408	163200	702645435	8930	8930	8930	8930	0
166	20250408	163100	702645435	8930	8930	8930	8930	0
167	20250408	163000	702645435	8930	8930	8930	8930	0
168	20250408	162900	702645435	8930	8930	8930	8930	0
169	20250408	162800	702645435	8930	8930	8930	8930	0
170	20250408	162700	702645435	8930	8930	8930	8930	0
171	20250408	162600	702645435	8930	8930	8930	8930	0
172	20250408	162500	702645435	8930	8930	8930	8930	0
173	20250408	162400	702645435	8930	8930	8930	8930	0
174	20250408	162300	702645435	8930	8930	8930	8930	0
175	20250408	162200	702645435	8930	8930	8930	8930	0
176	20250408	162100	702645435	8930	8930	8930	8930	0
177	20250408	162000	702645435	8930	8930	8930	8930	0
178	20250408	161900	702645435	8930	8930	8930	8930	0
179	20250408	161800	702645435	8930	8930	8930	8930	0
180	20250408	161700	702645435	8930	8930	8930	8930	0
181	20250408	161600	702645435	8930	8930	8930	8930	0
182	20250408	161500	702645435	8930	8930	8930	8930	3493
183	20250408	161400	702645435	8930	8930	8930	8930	0
184	20250408	161300	702645435	8930	8930	8930	8930	0
185	20250408	161200	702645435	8930	8930	8930	8930	0
186	20250408	161100	702645435	8930	8930	8930	8930	0
187	20250408	161000	702645435	8930	8930	8930	8930	0
188	20250408	160900	702645435	8930	8930	8930	8930	0
189	20250408	160800	702645435	8930	8930	8930	8930	0
190	20250408	160700	702645435	8930	8930	8930	8930	0
191	20250408	160600	702645435	8930	8930	8930	8930	0
192	20250408	160500	702645435	8930	8930	8930	8930	0
193	20250408	160400	702645435	8930	8930	8930	8930	0
194	20250408	160300	702645435	8930	8930	8930	8930	0
195	20250408	160200	702645435	8930	8930	8930	8930	0
196	20250408	160100	702645435	8930	8930	8930	8930	0
197	20250408	160000	702645435	8930	8930	8930	8930	0
198	20250408	155900	702645435	8930	8930	8930	8930	0
199	20250408	155800	702645435	8930	8930	8930	8930	0
200	20250408	155700	702645435	8930	8930	8930	8930	0
201	20250408	155600	702645435	8930	8930	8930	8930	0
202	20250408	155500	702645435	8930	8930	8930	8930	0
203	20250408	155400	702645435	8930	8930	8930	8930	0
204	20250408	155300	702645435	8930	8930	8930	8930	0
205	20250408	155200	702645435	8930	8930	8930	8930	0
206	20250408	155100	702645435	8930	8930	8930	8930	0
207	20250408	155000	702645435	8930	8930	8930	8930	0
208	20250408	154900	702645435	8930	8930	8930	8930	0
209	20250408	154800	702645435	8930	8930	8930	8930	0
210	20250408	154700	702645435	8930	8930	8930	8930	0
211	20250408	154600	702645435	8930	8930	8930	8930	0
212	20250408	154500	702645435	8930	8930	8930	8930	3493
213	20250408	154400	702645435	8930	8930	8930	8930	0
214	20250408	154300	702645435	8930	8930	8930	8930	0
215	20250408	154200	702645435	8930	8930	8930	8930	0
216	20250408	154100	702645435	8930	8930	8930	8930	0
217	20250408	154000	702645435	8930	8930	8930	8930	0
218	20250408	153900	702645435	8930	8930	8930	8930	0
219	20250408	153800	702645435	8930	8930	8930	8930	0
220	20250408	153700	702645435	8930	8930	8930	8930	0
221	20250408	153600	702645435	8930	8930	8930	8930	0
222	20250408	153500	702645435	8930	8930	8930	8930	0
223	20250408	153400	702645435	8930	8930	8930	8930	0
224	20250408	153300	702645435	8930	8930	8930	8930	0
225	20250408	153200	702645435	8930	8930	8930	8930	0
226	20250408	153100	702645435	8930	8930	8930	8930	0
227	20250408	153000	702645435	8930	8930	8930	8930	3493
228	20250408	152900	671452945	8950	8950	8950	8950	0
229	20250408	152800	671452945	8950	8950	8950	8950	0
230	20250408	152700	671452945	8950	8950	8950	8950	0
231	20250408	152600	671452945	8950	8950	8950	8950	0
232	20250408	152500	671452945	8950	8950	8950	8950	0
233	20250408	152400	671452945	8950	8950	8950	8950	0
234	20250408	152300	671452945	8950	8950	8950	8950	0
235	20250408	152200	671452945	8950	8950	8950	8950	0
236	20250408	152100	671452945	8950	8950	8950	8950	0
237	20250408	152000	671452945	8950	8950	8950	8950	0
238	20250408	151900	671452945	8950	8950	8970	8940	1561
239	20250408	151800	657493555	8980	8950	8980	8950	70
240	20250408	151700	656866995	8990	8990	8990	8990	5
241	20250408	151600	656822045	8950	8990	8990	8950	400
242	20250408	151500	653238045	8990	8990	8990	8950	303
243	20250408	151400	650524075	8990	8960	8990	8960	694
244	20250408	151300	644305625	8970	8980	8990	8970	516
245	20250408	151200	639676915	8990	8980	8990	8980	65
246	20250408	151100	639093185	8980	8980	8990	8980	658
247	20250408	151000	633184325	8970	8970	8970	8970	55
248	20250408	150900	632690975	8980	8960	8990	8960	1487
249	20250408	150800	619350795	8960	8960	8960	8960	174
250	20250408	150700	617791755	8980	8960	8980	8960	251
251	20250408	150600	615542775	8960	8960	8960	8960	48
252	20250408	150500	615112695	8980	8980	8980	8980	10
253	20250408	150400	615022895	8980	8980	8980	8980	3
254	20250408	150300	614995955	8960	8970	8970	8960	572
255	20250408	150200	609867115	8960	8960	8960	8960	191
256	20250408	150100	608155755	8960	8960	8960	8960	0
257	20250408	150000	608155755	8960	8970	8970	8960	5
258	20250408	145900	608110925	8970	8960	8970	8960	501
259	20250408	145800	603621955	8970	8970	8970	8970	5
260	20250408	145700	603577105	8950	8950	8950	8950	353
261	20250408	145600	600417755	8950	8950	8970	8950	121
262	20250408	145500	599333125	8950	8970	8970	8950	306
263	20250408	145400	596590505	8970	8960	8970	8960	120
264	20250408	145300	595514165	8960	8960	8960	8960	0
265	20250408	145200	595514165	8960	8960	8960	8960	130
266	20250408	145100	594349365	8970	8970	8970	8970	0
267	20250408	145000	594349365	8970	8970	8970	8970	0
268	20250408	144900	594349365	8970	8980	9000	8970	173
269	20250408	144800	592796705	8980	8980	8980	8980	168
270	20250408	144700	591288065	8980	9000	9000	8980	664
271	20250408	144600	585325065	9000	9000	9000	9000	0
272	20250408	144500	585325065	9000	9000	9000	9000	0
273	20250408	144400	585325065	9000	8980	9000	8980	100
274	20250408	144300	584426985	8930	8930	8930	8930	1
275	20250408	144200	584418055	8980	8980	8980	8980	0
276	20250408	144100	584418055	8980	8970	8980	8970	432
277	20250408	144000	580542685	8930	8950	8960	8930	630
278	20250408	143900	574901255	8950	8950	8950	8950	0
279	20250408	143800	574901255	8950	8950	8950	8950	51
280	20250408	143700	574444805	8950	8930	8950	8930	2100
281	20250408	143600	555675805	8940	8940	8940	8940	0
282	20250408	143500	555675805	8940	8940	8940	8940	588
283	20250408	143400	550419085	8940	8950	8950	8940	592
284	20250408	143300	545124935	8950	8950	8950	8950	0
285	20250408	143200	545124935	8950	8950	8950	8950	0
286	20250408	143100	545124935	8950	8950	8950	8950	0
287	20250408	143000	545124935	8950	8950	8950	8950	703
288	20250408	142900	538833085	8950	8950	8950	8950	34
289	20250408	142800	538528785	8960	8960	8960	8960	300
290	20250408	142700	535840785	8960	8960	8960	8960	169
291	20250408	142600	534326545	8960	8960	8960	8960	5
292	20250408	142500	534281745	8960	8960	8960	8960	0
293	20250408	142400	534281745	8960	8960	8960	8960	0
294	20250408	142300	534281745	8960	8960	8960	8960	0
295	20250408	142200	534281745	8960	8960	8960	8960	1
296	20250408	142100	534272785	8960	8950	8960	8950	103
297	20250408	142000	533350925	8970	8970	8970	8970	12
298	20250408	141900	533243285	8950	8950	8950	8950	135
299	20250408	141800	532035035	8980	8980	8980	8950	10
300	20250408	141700	531945445	8950	8960	8960	8950	1136
301	20250408	141600	521767505	8980	8980	8980	8980	10
302	20250408	141500	521677705	8980	8980	8980	8980	0
303	20250408	141400	521677705	8980	8980	8980	8980	0
304	20250408	141300	521677705	8980	8980	8980	8960	171
305	20250408	141200	520142145	8980	8960	8980	8960	3
306	20250408	141100	520115225	8980	8980	8980	8980	4
307	20250408	141000	520079305	8960	8960	8960	8960	10
308	20250408	140900	519989705	8980	8980	8980	8980	0
309	20250408	140800	519989705	8980	8970	8980	8970	417
310	20250408	140700	516249195	8980	8980	8980	8980	12
311	20250408	140600	516141435	8980	8970	8980	8970	126
312	20250408	140500	515011115	8970	8950	8970	8950	53
313	20250408	140400	514536705	8970	8970	8970	8970	0
314	20250408	140300	514536705	8970	8970	8970	8970	10
315	20250408	140200	514447005	8950	8970	8970	8950	217
316	20250408	140100	512503795	8970	8950	8970	8950	119
317	20250408	140000	511438515	8970	8960	8970	8960	373
318	20250408	135900	508096055	8960	8960	8960	8960	172
319	20250408	135800	506554935	8960	8960	8960	8950	1022
320	20250408	135700	497407815	8960	8960	8960	8960	22
321	20250408	135600	497210695	8960	8960	8960	8960	0
322	20250408	135500	497210695	8960	8960	8960	8960	21
323	20250408	135400	497022535	8960	8960	8960	8960	12
324	20250408	135300	496915015	8960	8960	8960	8960	0
325	20250408	135200	496915015	8960	8960	8960	8960	293
326	20250408	135100	494289735	8960	8960	8960	8960	21
327	20250408	135000	494101575	8950	8950	8950	8950	270
328	20250408	134900	491685075	8960	8960	8960	8960	20
329	20250408	134800	491505875	8960	8960	8960	8960	16
330	20250408	134700	491362515	8960	8960	8960	8960	0
331	20250408	134600	491362515	8960	8960	8960	8960	0
332	20250408	134500	491362515	8960	8960	8960	8960	526
333	20250408	134400	486649555	8960	8960	8960	8960	0
334	20250408	134300	486649555	8960	8960	8970	8960	331
335	20250408	134200	483683785	8970	8960	8970	8960	13
336	20250408	134100	483567275	8960	8960	8960	8960	0
337	20250408	134000	483567275	8960	8960	8960	8960	0
338	20250408	133900	483567275	8960	8960	8960	8960	232
339	20250408	133800	481488555	8970	8970	8970	8970	174
340	20250408	133700	479927775	8970	8970	8970	8970	0
341	20250408	133600	479927775	8970	8970	8970	8960	34
342	20250408	133500	479622825	8970	8980	8980	8960	1910
343	20250408	133400	462488875	9000	8990	9000	8990	726
344	20250408	133300	455962035	9000	9000	9000	9000	13
345	20250408	133200	455845035	9010	9010	9010	9010	0
346	20250408	133100	455845035	9010	9010	9010	9000	290
347	20250408	133000	453233185	9010	9010	9020	9010	1157
348	20250408	132900	442808515	9020	9020	9020	9020	28
349	20250408	132800	442555955	9010	9010	9010	9010	288
350	20250408	132700	439961075	9020	9020	9020	9020	0
351	20250408	132600	439961075	9020	9020	9020	9020	0
352	20250408	132500	439961075	9020	9020	9020	9020	0
353	20250408	132400	439961075	9020	9000	9020	9000	94
354	20250408	132300	439114675	9000	9000	9000	9000	0
355	20250408	132200	439114675	9000	9000	9000	9000	0
356	20250408	132100	439114675	9000	9000	9000	9000	372
357	20250408	132000	435766675	9000	9000	9000	9000	0
358	20250408	131900	435766675	9000	9000	9000	9000	0
359	20250408	131800	435766675	9000	9000	9000	9000	0
360	20250408	131700	435766675	9000	9010	9010	9000	447
361	20250408	131600	431741545	9010	9000	9010	9000	12
362	20250408	131500	431633435	9000	9000	9000	9000	150
363	20250408	131400	430283435	8990	8990	8990	8990	11
364	20250408	131300	430184545	8990	8990	8990	8990	4
365	20250408	131200	430148585	9000	9010	9010	9000	1128
366	20250408	131100	419994595	9010	9010	9010	9010	200
367	20250408	131000	418192595	9010	9010	9010	9010	11
368	20250408	130900	418093485	9010	9020	9020	9010	1299
369	20250408	130800	406384285	9040	9040	9040	9040	0
370	20250408	130700	406384285	9040	9030	9040	9020	511
371	20250408	130600	401774855	9040	9040	9040	9040	0
372	20250408	130500	401774855	9040	9030	9040	9020	311
373	20250408	130400	398967435	9040	9040	9040	9040	10
374	20250408	130300	398877035	9030	9030	9030	9030	304
375	20250408	130200	396131915	9020	9020	9020	9020	176
376	20250408	130100	394544395	9020	9020	9020	9020	535
377	20250408	130000	389718695	9030	9030	9030	9020	509
378	20250408	125900	385125255	9040	9040	9040	9040	0
379	20250408	125800	385125255	9040	9040	9040	9040	0
380	20250408	125700	385125255	9040	9040	9040	9040	0
381	20250408	125600	385125255	9040	9040	9040	9040	732
382	20250408	125500	378507975	9040	9040	9040	9040	1365
383	20250408	125400	366168375	9070	9070	9070	9070	0
384	20250408	125300	366168375	9070	9070	9070	9070	0
385	20250408	125200	366168375	9070	9070	9070	9070	0
386	20250408	125100	366168375	9070	9070	9070	9070	0
387	20250408	125000	366168375	9070	9070	9070	9070	0
388	20250408	124900	366168375	9070	9070	9070	9070	183
389	20250408	124800	364508565	9070	9070	9070	9070	0
390	20250408	124700	364508565	9070	9070	9070	9070	0
391	20250408	124600	364508565	9070	9070	9070	9070	0
392	20250408	124500	364508565	9070	9070	9070	9070	0
393	20250408	124400	364508565	9070	9070	9070	9070	0
394	20250408	124300	364508565	9070	9070	9070	9070	0
395	20250408	124200	364508565	9070	9070	9070	9070	183
396	20250408	124100	362848755	9070	9050	9070	9050	10
397	20250408	124000	362758075	9050	9050	9050	9050	1
398	20250408	123900	362749025	9070	9070	9070	9070	0
399	20250408	123800	362749025	9070	9070	9070	9070	0
400	20250408	123700	362749025	9070	9070	9070	9070	0
401	20250408	123600	362749025	9070	9070	9070	9070	0
402	20250408	123500	362749025	9070	9070	9070	9070	184
403	20250408	123400	361080145	9070	9050	9070	9050	347
404	20250408	123300	357939585	9050	9050	9050	9050	1000
405	20250408	123200	348889585	9070	9070	9070	9070	10
406	20250408	123100	348798885	9050	9050	9050	9050	0
407	20250408	123000	348798885	9050	9050	9050	9050	13
408	20250408	122900	348681235	9050	9050	9050	9050	200
409	20250408	122800	346871235	9070	9070	9070	9070	184
410	20250408	122700	345202355	9070	9060	9070	9060	17
411	20250408	122600	345048325	9050	9050	9050	9050	100
412	20250408	122500	344143325	9060	9060	9060	9060	0
413	20250408	122400	344143325	9060	9060	9060	9060	0
414	20250408	122300	344143325	9060	9060	9060	9060	10
415	20250408	122200	344052725	9060	9070	9070	9060	277
416	20250408	122100	341540435	9070	9070	9070	9070	117
417	20250408	122000	340479245	9070	9070	9070	9070	5
418	20250408	121900	340433895	9060	9050	9060	9050	58
419	20250408	121800	339908855	9050	9070	9080	9050	1071
420	20250408	121700	330203135	9070	9080	9080	9070	586
421	20250408	121600	324887615	9080	9080	9080	9080	110
422	20250408	121500	323888815	9080	9080	9080	9080	0
423	20250408	121400	323888815	9080	9080	9080	9080	201
424	20250408	121300	322063735	9080	9080	9080	9080	10
425	20250408	121200	321972935	9070	9070	9070	9070	1
426	20250408	121100	321963865	9080	9080	9080	9080	10
427	20250408	121000	321873065	9070	9070	9070	9070	1
428	20250408	120900	321863995	9080	9080	9080	9080	16
429	20250408	120800	321718715	9070	9070	9070	9070	0
430	20250408	120700	321718715	9070	9070	9070	9070	0
431	20250408	120600	321718715	9070	9080	9080	9070	5
432	20250408	120500	321673345	9090	9090	9090	9090	501
433	20250408	120400	317119255	9110	9110	9110	9110	0
434	20250408	120300	317119255	9110	9110	9110	9110	0
435	20250408	120200	317119255	9110	9110	9110	9070	19
436	20250408	120100	316946805	9070	9070	9070	9070	1
437	20250408	120000	316937735	9060	9060	9060	9060	0
438	20250408	115900	316937735	9060	9060	9060	9060	0
439	20250408	115800	316937735	9060	9060	9060	9060	17
440	20250408	115700	316783715	9060	9060	9060	9060	0
441	20250408	115600	316783715	9060	9080	9080	9060	779
442	20250408	115500	309713545	9080	9070	9080	9070	115
443	20250408	115400	308669555	9080	9070	9080	9070	20
444	20250408	115300	308488135	9070	9070	9090	9070	83
445	20250408	115200	307735295	9060	9060	9060	9060	0
446	20250408	115100	307735295	9060	9110	9110	9060	15
447	20250408	115000	307599145	9060	9060	9060	9060	294
448	20250408	114900	304935505	9060	9060	9060	9060	0
449	20250408	114800	304935505	9060	9060	9060	9060	0
450	20250408	114700	304935505	9060	9060	9060	9060	344
451	20250408	114600	301818865	9070	9070	9070	9070	102
452	20250408	114500	300893725	9110	9110	9110	9110	0
453	20250408	114400	300893725	9110	9080	9110	9080	102
454	20250408	114300	299967535	9090	9090	9090	9090	0
455	20250408	114200	299967535	9090	9090	9090	9090	101
456	20250408	114100	299049445	9110	9080	9110	9080	11
457	20250408	114000	298949265	9080	9090	9110	9080	572
458	20250408	113900	293754175	9110	9110	9110	9110	0
459	20250408	113800	293754175	9110	9110	9110	9110	0
460	20250408	113700	293754175	9110	9110	9110	9110	0
461	20250408	113600	293754175	9110	9110	9110	9110	0
462	20250408	113500	293754175	9110	9080	9110	9080	145
463	20250408	113400	292436505	9070	9070	9070	9070	19
464	20250408	113300	292264175	9070	9080	9080	9070	206
465	20250408	113200	290394745	9090	9090	9090	9090	0
466	20250408	113100	290394745	9090	9100	9110	9090	221
467	20250408	113000	288385645	9100	9100	9100	9100	0
468	20250408	112900	288385645	9100	9100	9100	9100	0
469	20250408	112800	288385645	9100	9100	9100	9100	0
470	20250408	112700	288385645	9100	9100	9100	9100	1014
471	20250408	112600	279158245	9100	9100	9100	9100	19
472	20250408	112500	278985345	9100	9100	9100	9100	0
473	20250408	112400	278985345	9100	9100	9100	9100	0
474	20250408	112300	278985345	9100	9100	9100	9100	0
475	20250408	112200	278985345	9100	9120	9130	9100	51
476	20250408	112100	278520225	9110	9110	9110	9110	1
477	20250408	112000	278511115	9120	9120	9120	9120	103
478	20250408	111900	277571755	9120	9120	9120	9120	0
479	20250408	111800	277571755	9120	9100	9120	9100	368
480	20250408	111700	274219310	9100	9100	9100	9100	371
481	20250408	111600	270843210	9105	9105	9105	9105	1
482	20250408	111500	270834105	9100	9100	9100	9100	0
483	20250408	111400	270834105	9100	9090	9100	9090	585
484	20250408	111300	265514345	9090	9090	9090	9090	3
485	20250408	111200	265487075	9090	9090	9090	9090	112
486	20250408	111100	264468995	9085	9085	9085	9085	0
487	20250408	111000	264468995	9085	9085	9085	9085	19
488	20250408	110900	264296380	9080	9080	9080	9080	0
489	20250408	110800	264296380	9080	9080	9080	9080	0
490	20250408	110700	264296380	9080	9080	9080	9080	18
491	20250408	110600	264132940	9090	9090	9090	9090	0
492	20250408	110500	264132940	9090	9090	9090	9090	64
493	20250408	110400	263551180	9080	9080	9080	9080	8
494	20250408	110300	263478540	9070	9070	9070	9070	0
495	20250408	110200	263478540	9070	9090	9090	9070	201
496	20250408	110100	261653530	9090	9090	9090	9090	1
497	20250408	110000	261644440	9080	9080	9080	9080	900
498	20250408	105900	253472440	9100	9100	9100	9100	0
499	20250408	105800	253472440	9100	9100	9100	9100	0
500	20250408	105700	253472440	9100	9100	9100	9100	0
501	20250408	105600	253472440	9100	9090	9100	9090	313
502	20250408	105500	250627160	9090	9090	9090	9090	223
503	20250408	105400	248600090	9090	9060	9090	9060	380
504	20250408	105300	245149920	9060	9070	9080	9060	1416
505	20250408	105200	232308590	9070	9060	9070	9060	22
506	20250408	105100	232109180	9060	9060	9060	9060	0
507	20250408	105000	232109180	9060	9060	9060	9060	8
508	20250408	104900	232036700	9060	9060	9060	9060	54
509	20250408	104800	231547460	9060	9060	9060	9060	0
510	20250408	104700	231547460	9060	9060	9060	9060	124
511	20250408	104600	230424020	9050	9050	9050	9050	21
512	20250408	104500	230233970	9050	9050	9050	9050	0
513	20250408	104400	230233970	9050	9050	9050	9050	24
514	20250408	104300	230016770	9050	9050	9050	9050	0
515	20250408	104200	230016770	9050	9050	9050	9050	0
516	20250408	104100	230016770	9050	9050	9050	9050	55
517	20250408	104000	229519020	9050	9050	9050	9050	173
518	20250408	103900	227953370	9050	9050	9050	9050	1
519	20250408	103800	227944320	9060	9060	9060	9060	571
520	20250408	103700	222771060	9060	9060	9060	9060	83
521	20250408	103600	222019080	9070	9070	9070	9070	158
522	20250408	103500	220586020	9060	9060	9060	9060	230
523	20250408	103400	218502220	9050	9040	9050	9040	396
524	20250408	103300	214918660	9040	9040	9040	9040	0
525	20250408	103200	214918660	9040	9040	9040	9040	0
526	20250408	103100	214918660	9040	9070	9070	9040	105
527	20250408	103000	213968380	9060	9060	9060	9060	399
528	20250408	102900	210353440	9070	9080	9080	9070	703
529	20250408	102800	203977220	9090	9090	9090	9090	218
530	20250408	102700	201995600	9080	9080	9080	9080	0
531	20250408	102600	201995600	9080	9080	9080	9080	1605
532	20250408	102500	187422200	9090	9090	9090	9080	210
533	20250408	102400	185513350	9100	9100	9100	9100	518
534	20250408	102300	180799550	9100	9090	9100	9080	60
535	20250408	102200	180254140	9090	9080	9090	9080	71
536	20250408	102100	179609020	9080	9080	9080	9080	294
537	20250408	102000	176939500	9070	9070	9070	9070	0
538	20250408	101900	176939500	9070	9070	9070	9070	200
539	20250408	101800	175125500	9080	9070	9080	9070	350
540	20250408	101700	171948450	9070	9060	9070	9060	135
541	20250408	101600	170725020	9060	9070	9080	9060	170
542	20250408	101500	169182940	9070	9050	9070	9050	2005
543	20250408	101400	151018150	9050	9050	9050	9050	866
544	20250408	101300	143180850	9060	9060	9060	9060	5
545	20250408	101200	143135550	9060	9060	9060	9060	24
546	20250408	101100	142918110	9060	9060	9060	9060	1
547	20250408	101000	142909050	9050	9050	9050	9050	35
548	20250408	100900	142592300	9050	9050	9050	9040	25
549	20250408	100800	142366230	9050	9060	9060	9050	220
550	20250408	100700	140373210	9070	9070	9070	9070	0
551	20250408	100600	140373210	9070	9070	9070	9070	20
552	20250408	100500	140191810	9070	9080	9080	9070	114
553	20250408	100400	139157730	9080	9070	9080	9070	212
554	20250408	100300	137234780	9080	9080	9080	9080	0
555	20250408	100200	137234780	9080	9080	9080	9080	0
556	20250408	100100	137234780	9080	9080	9080	9080	1
557	20250408	100000	137225700	9070	9080	9080	9060	488
558	20250408	095900	132803510	9060	9060	9060	9060	156
559	20250408	095800	131390150	9040	9060	9060	9040	172
560	20250408	095700	129833550	9060	9060	9060	9060	570
561	20250408	095600	124669350	9050	9040	9050	9040	296
562	20250408	095500	121992480	9040	9050	9050	9040	12
563	20250408	095400	121883990	9050	9080	9080	9050	55
564	20250408	095300	121386180	9060	9080	9080	9060	390
565	20250408	095200	117848730	9090	9090	9090	9090	0
566	20250408	095100	117848730	9090	9090	9090	9090	0
567	20250408	095000	117848730	9090	9090	9090	9090	0
568	20250408	094900	117848730	9090	9090	9090	9090	1
569	20250408	094800	117839640	9070	9090	9090	9070	720
570	20250408	094700	111302090	9100	9100	9100	9100	0
571	20250408	094600	111302090	9100	9100	9100	9100	106
572	20250408	094500	110337490	9110	9110	9110	9110	5
573	20250408	094400	110291940	9090	9100	9120	9090	310
574	20250408	094300	107471960	9120	9110	9120	9110	104
575	20250408	094200	106524470	9110	9080	9110	9080	105
576	20250408	094100	105570300	9080	9110	9110	9080	3629
577	20250408	094000	72581110	9110	9110	9110	9110	50
578	20250408	093900	72125610	9120	9120	9120	9120	0
579	20250408	093800	72125610	9120	9120	9120	9120	101
580	20250408	093700	71204490	9130	9130	9130	9130	0
581	20250408	093600	71204490	9130	9130	9130	9130	299
582	20250408	093500	68474620	9130	9130	9130	9130	2
583	20250408	093400	68456360	9130	9160	9160	9130	231
584	20250408	093300	66346990	9140	9170	9170	9140	115
585	20250408	093200	65295790	9170	9170	9170	9170	101
586	20250408	093100	64369620	9160	9170	9180	9150	65
587	20250408	093000	63774030	9160	9195	9195	9160	823
588	20250408	092900	56220530	9200	9160	9200	9160	650
589	20250408	092800	50250220	9150	9150	9150	9150	28
590	20250408	092700	49994020	9150	9150	9150	9150	0
591	20250408	092600	49994020	9150	9160	9160	9150	3
592	20250408	092500	49966560	9150	9120	9150	9120	329
593	20250408	092400	46962530	9100	9100	9100	9100	0
594	20250408	092300	46962530	9100	9100	9100	9100	0
595	20250408	092200	46962530	9100	9100	9100	9100	31
596	20250408	092100	46680430	9100	9100	9100	9100	0
597	20250408	092000	46680430	9100	9100	9100	9100	0
598	20250408	091900	46680430	9100	9100	9100	9100	5
599	20250408	091800	46634930	9100	9100	9100	9100	31
600	20250408	091700	46352830	9100	9100	9100	9100	40
601	20250408	091600	45988830	9100	9090	9100	9090	58
602	20250408	091500	45461130	9090	9130	9130	9090	654
603	20250408	091400	39500920	9140	9140	9140	9140	45
604	20250408	091300	39089620	9150	9160	9160	9140	230
605	20250408	091200	36983060	9170	9150	9170	9150	94
606	20250408	091100	36122800	9140	9140	9140	9130	193
607	20250408	091000	34359350	9140	9110	9140	9110	33
608	20250408	090900	34058690	9110	9110	9110	9110	0
609	20250408	090800	34058690	9110	9120	9120	9110	153
610	20250408	090700	32663350	9120	9140	9140	9120	481
611	20250408	090600	28269830	9120	9140	9140	9120	128
612	20250408	090500	27102320	9150	9130	9150	9120	139
613	20250408	090400	25831890	9120	9125	9125	9110	68
614	20250408	090300	25211590	9120	9080	9150	9050	1398
615	20250408	090200	12483010	9030	9040	9040	9030	6
616	20250408	090100	12428780	8990	9030	9030	8990	1292
617	20250408	090000	801040	9030	9000	9030	9000	89