KissMeData/311390/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	205100	565495385	7380	7380	7380	7380	624
3	20250408	205000	565495385	7380	7380	7380	7380	0
4	20250408	204900	565495385	7380	7380	7380	7380	0
5	20250408	204800	565495385	7380	7380	7380	7380	0
6	20250408	204700	565495385	7380	7380	7380	7380	0
7	20250408	204600	565495385	7380	7380	7380	7380	0
8	20250408	204500	565495385	7380	7380	7380	7380	0
9	20250408	204400	565495385	7380	7380	7380	7380	0
10	20250408	204300	565495385	7380	7380	7380	7380	0
11	20250408	204200	565495385	7380	7380	7380	7380	0
12	20250408	204100	565495385	7380	7380	7380	7380	0
13	20250408	204000	565495385	7380	7380	7380	7380	0
14	20250408	203900	565495385	7380	7380	7380	7380	0
15	20250408	203800	565495385	7380	7380	7380	7380	0
16	20250408	203700	565495385	7380	7380	7380	7380	0
17	20250408	203600	565495385	7380	7380	7380	7380	0
18	20250408	203500	565495385	7380	7380	7380	7380	0
19	20250408	203400	565495385	7380	7380	7380	7380	0
20	20250408	203300	565495385	7380	7380	7380	7380	0
21	20250408	203200	565495385	7380	7380	7380	7380	0
22	20250408	203100	565495385	7380	7380	7380	7380	0
23	20250408	203000	565495385	7380	7380	7380	7380	0
24	20250408	202900	565495385	7380	7380	7380	7380	0
25	20250408	202800	565495385	7380	7380	7380	7380	0
26	20250408	202700	565495385	7380	7380	7380	7380	0
27	20250408	202600	565495385	7380	7380	7380	7380	0
28	20250408	202500	565495385	7380	7380	7380	7380	0
29	20250408	202400	565495385	7380	7380	7380	7380	0
30	20250408	202300	565495385	7380	7380	7380	7380	0
31	20250408	202200	565495385	7380	7380	7380	7380	0
32	20250408	202100	565495385	7380	7380	7380	7380	624
33	20250408	202000	565495385	7380	7380	7380	7380	0
34	20250408	201900	565495385	7380	7380	7380	7380	0
35	20250408	201800	565495385	7380	7380	7380	7380	0
36	20250408	201700	565495385	7380	7380	7380	7380	0
37	20250408	201600	565495385	7380	7380	7380	7380	0
38	20250408	201500	565495385	7380	7380	7380	7380	0
39	20250408	201400	565495385	7380	7380	7380	7380	0
40	20250408	201300	565495385	7380	7380	7380	7380	0
41	20250408	201200	565495385	7380	7380	7380	7380	0
42	20250408	201100	565495385	7380	7380	7380	7380	0
43	20250408	201000	565495385	7380	7380	7380	7380	0
44	20250408	200900	565495385	7380	7380	7380	7380	0
45	20250408	200800	565495385	7380	7380	7380	7380	0
46	20250408	200700	565495385	7380	7380	7380	7380	0
47	20250408	200600	565495385	7380	7380	7380	7380	0
48	20250408	200500	565495385	7380	7380	7380	7380	0
49	20250408	200400	565495385	7380	7380	7380	7380	0
50	20250408	200300	565495385	7380	7380	7380	7380	0
51	20250408	200200	565495385	7380	7380	7380	7380	0
52	20250408	200100	565495385	7380	7380	7380	7380	0
53	20250408	200000	565495385	7380	7380	7380	7380	0
54	20250408	195900	565495385	7380	7380	7380	7380	0
55	20250408	195800	565495385	7380	7380	7380	7380	0
56	20250408	195700	565495385	7380	7380	7380	7380	0
57	20250408	195600	565495385	7380	7380	7380	7380	0
58	20250408	195500	565495385	7380	7380	7380	7380	0
59	20250408	195400	565495385	7380	7380	7380	7380	0
60	20250408	195300	565495385	7380	7380	7380	7380	0
61	20250408	195200	565495385	7380	7380	7380	7380	0
62	20250408	195100	565495385	7380	7380	7380	7380	624
63	20250408	195000	565495385	7380	7380	7380	7380	0
64	20250408	194900	565495385	7380	7380	7380	7380	0
65	20250408	194800	565495385	7380	7380	7380	7380	0
66	20250408	194700	565495385	7380	7380	7380	7380	0
67	20250408	194600	565495385	7380	7380	7380	7380	0
68	20250408	194500	565495385	7380	7380	7380	7380	0
69	20250408	194400	565495385	7380	7380	7380	7380	0
70	20250408	194300	565495385	7380	7380	7380	7380	0
71	20250408	194200	565495385	7380	7380	7380	7380	0
72	20250408	194100	565495385	7380	7380	7380	7380	0
73	20250408	194000	565495385	7380	7380	7380	7380	0
74	20250408	193900	565495385	7380	7380	7380	7380	0
75	20250408	193800	565495385	7380	7380	7380	7380	0
76	20250408	193700	565495385	7380	7380	7380	7380	0
77	20250408	193600	565495385	7380	7380	7380	7380	0
78	20250408	193500	565495385	7380	7380	7380	7380	0
79	20250408	193400	565495385	7380	7380	7380	7380	0
80	20250408	193300	565495385	7380	7380	7380	7380	0
81	20250408	193200	565495385	7380	7380	7380	7380	0
82	20250408	193100	565495385	7380	7380	7380	7380	0
83	20250408	193000	565495385	7380	7380	7380	7380	0
84	20250408	192900	565495385	7380	7380	7380	7380	0
85	20250408	192800	565495385	7380	7380	7380	7380	0
86	20250408	192700	565495385	7380	7380	7380	7380	0
87	20250408	192600	565495385	7380	7380	7380	7380	0
88	20250408	192500	565495385	7380	7380	7380	7380	0
89	20250408	192400	565495385	7380	7380	7380	7380	0
90	20250408	192300	565495385	7380	7380	7380	7380	0
91	20250408	192200	565495385	7380	7380	7380	7380	0
92	20250408	192100	565495385	7380	7380	7380	7380	624
93	20250408	192000	565495385	7380	7380	7380	7380	0
94	20250408	191900	565495385	7380	7380	7380	7380	0
95	20250408	191800	565495385	7380	7380	7380	7380	0
96	20250408	191700	565495385	7380	7380	7380	7380	0
97	20250408	191600	565495385	7380	7380	7380	7380	0
98	20250408	191500	565495385	7380	7380	7380	7380	0
99	20250408	191400	565495385	7380	7380	7380	7380	0
100	20250408	191300	565495385	7380	7380	7380	7380	0
101	20250408	191200	565495385	7380	7380	7380	7380	0
102	20250408	191100	565495385	7380	7380	7380	7380	0
103	20250408	191000	565495385	7380	7380	7380	7380	0
104	20250408	190900	565495385	7380	7380	7380	7380	0
105	20250408	190800	565495385	7380	7380	7380	7380	0
106	20250408	190700	565495385	7380	7380	7380	7380	0
107	20250408	190600	565495385	7380	7380	7380	7380	0
108	20250408	190500	565495385	7380	7380	7380	7380	0
109	20250408	190400	565495385	7380	7380	7380	7380	0
110	20250408	190300	565495385	7380	7380	7380	7380	0
111	20250408	190200	565495385	7380	7380	7380	7380	0
112	20250408	190100	565495385	7380	7380	7380	7380	0
113	20250408	190000	565495385	7380	7380	7380	7380	0
114	20250408	185900	565495385	7380	7380	7380	7380	0
115	20250408	185800	565495385	7380	7380	7380	7380	0
116	20250408	185700	565495385	7380	7380	7380	7380	0
117	20250408	185600	565495385	7380	7380	7380	7380	0
118	20250408	185500	565495385	7380	7380	7380	7380	0
119	20250408	185400	565495385	7380	7380	7380	7380	0
120	20250408	185300	565495385	7380	7380	7380	7380	0
121	20250408	185200	565495385	7380	7380	7380	7380	0
122	20250408	185100	565495385	7380	7380	7380	7380	624
123	20250408	185000	565495385	7380	7380	7380	7380	0
124	20250408	184900	565495385	7380	7380	7380	7380	0
125	20250408	184800	565495385	7380	7380	7380	7380	0
126	20250408	184700	565495385	7380	7380	7380	7380	0
127	20250408	184600	565495385	7380	7380	7380	7380	0
128	20250408	184500	565495385	7380	7380	7380	7380	0
129	20250408	184400	565495385	7380	7380	7380	7380	0
130	20250408	184300	565495385	7380	7380	7380	7380	0
131	20250408	184200	565495385	7380	7380	7380	7380	0
132	20250408	184100	565495385	7380	7380	7380	7380	0
133	20250408	184000	565495385	7380	7380	7380	7380	0
134	20250408	183900	565495385	7380	7380	7380	7380	0
135	20250408	183800	565495385	7380	7380	7380	7380	0
136	20250408	183700	565495385	7380	7380	7380	7380	0
137	20250408	183600	565495385	7380	7380	7380	7380	0
138	20250408	183500	565495385	7380	7380	7380	7380	0
139	20250408	183400	565495385	7380	7380	7380	7380	0
140	20250408	183300	565495385	7380	7380	7380	7380	0
141	20250408	183200	565495385	7380	7380	7380	7380	0
142	20250408	183100	565495385	7380	7380	7380	7380	0
143	20250408	183000	565495385	7380	7380	7380	7380	0
144	20250408	182900	565495385	7380	7380	7380	7380	0
145	20250408	182800	565495385	7380	7380	7380	7380	0
146	20250408	182700	565495385	7380	7380	7380	7380	0
147	20250408	182600	565495385	7380	7380	7380	7380	0
148	20250408	182500	565495385	7380	7380	7380	7380	0
149	20250408	182400	565495385	7380	7380	7380	7380	0
150	20250408	182300	565495385	7380	7380	7380	7380	0
151	20250408	182200	565495385	7380	7380	7380	7380	0
152	20250408	182100	565495385	7380	7380	7380	7380	624
153	20250408	182000	565495385	7380	7380	7380	7380	0
154	20250408	181900	565495385	7380	7380	7380	7380	0
155	20250408	181800	565495385	7380	7380	7380	7380	0
156	20250408	181700	565495385	7380	7380	7380	7380	0
157	20250408	181600	565495385	7380	7380	7380	7380	0
158	20250408	181500	565495385	7380	7380	7380	7380	0
159	20250408	181400	565495385	7380	7380	7380	7380	0
160	20250408	181300	565495385	7380	7380	7380	7380	0
161	20250408	181200	565495385	7380	7380	7380	7380	0
162	20250408	181100	565495385	7380	7380	7380	7380	0
163	20250408	181000	565495385	7380	7380	7380	7380	0
164	20250408	180900	565495385	7380	7380	7380	7380	0
165	20250408	180800	565495385	7380	7380	7380	7380	0
166	20250408	180700	565495385	7380	7380	7380	7380	0
167	20250408	180600	565495385	7380	7380	7380	7380	0
168	20250408	180500	565495385	7380	7380	7380	7380	0
169	20250408	180400	565495385	7380	7380	7380	7380	0
170	20250408	180300	565495385	7380	7380	7380	7380	0
171	20250408	180200	565495385	7380	7380	7380	7380	0
172	20250408	180100	565495385	7380	7380	7380	7380	0
173	20250408	180000	565495385	7380	7380	7380	7380	0
174	20250408	175900	565495385	7380	7380	7380	7380	0
175	20250408	175800	565495385	7380	7380	7380	7380	0
176	20250408	175700	565495385	7380	7380	7380	7380	0
177	20250408	175600	565495385	7380	7380	7380	7380	0
178	20250408	175500	565495385	7380	7380	7380	7380	0
179	20250408	175400	565495385	7380	7380	7380	7380	0
180	20250408	175300	565495385	7380	7380	7380	7380	0
181	20250408	175200	565495385	7380	7380	7380	7380	0
182	20250408	175100	565495385	7380	7380	7380	7380	624
183	20250408	175000	565495385	7380	7380	7380	7380	0
184	20250408	174900	565495385	7380	7380	7380	7380	0
185	20250408	174800	565495385	7380	7380	7380	7380	0
186	20250408	174700	565495385	7380	7380	7380	7380	0
187	20250408	174600	565495385	7380	7380	7380	7380	0
188	20250408	174500	565495385	7380	7380	7380	7380	0
189	20250408	174400	565495385	7380	7380	7380	7380	0
190	20250408	174300	565495385	7380	7380	7380	7380	0
191	20250408	174200	565495385	7380	7380	7380	7380	0
192	20250408	174100	565495385	7380	7380	7380	7380	0
193	20250408	174000	565495385	7380	7380	7380	7380	0
194	20250408	173900	565495385	7380	7380	7380	7380	0
195	20250408	173800	565495385	7380	7380	7380	7380	0
196	20250408	173700	565495385	7380	7380	7380	7380	0
197	20250408	173600	565495385	7380	7380	7380	7380	0
198	20250408	173500	565495385	7380	7380	7380	7380	0
199	20250408	173400	565495385	7380	7380	7380	7380	0
200	20250408	173300	565495385	7380	7380	7380	7380	0
201	20250408	173200	565495385	7380	7380	7380	7380	0
202	20250408	173100	565495385	7380	7380	7380	7380	0
203	20250408	173000	565495385	7380	7380	7380	7380	0
204	20250408	172900	565495385	7380	7380	7380	7380	0
205	20250408	172800	565495385	7380	7380	7380	7380	0
206	20250408	172700	565495385	7380	7380	7380	7380	0
207	20250408	172600	565495385	7380	7380	7380	7380	0
208	20250408	172500	565495385	7380	7380	7380	7380	0
209	20250408	172400	565495385	7380	7380	7380	7380	0
210	20250408	172300	565495385	7380	7380	7380	7380	0
211	20250408	172200	565495385	7380	7380	7380	7380	0
212	20250408	172100	565495385	7380	7380	7380	7380	624
213	20250408	172000	565495385	7380	7380	7380	7380	0
214	20250408	171900	565495385	7380	7380	7380	7380	0
215	20250408	171800	565495385	7380	7380	7380	7380	0
216	20250408	171700	565495385	7380	7380	7380	7380	0
217	20250408	171600	565495385	7380	7380	7380	7380	0
218	20250408	171500	565495385	7380	7380	7380	7380	0
219	20250408	171400	565495385	7380	7380	7380	7380	0
220	20250408	171300	565495385	7380	7380	7380	7380	0
221	20250408	171200	565495385	7380	7380	7380	7380	0
222	20250408	171100	565495385	7380	7380	7380	7380	0
223	20250408	171000	565495385	7380	7380	7380	7380	0
224	20250408	170900	565495385	7380	7380	7380	7380	0
225	20250408	170800	565495385	7380	7380	7380	7380	0
226	20250408	170700	565495385	7380	7380	7380	7380	0
227	20250408	170600	565495385	7380	7380	7380	7380	0
228	20250408	170500	565495385	7380	7380	7380	7380	0
229	20250408	170400	565495385	7380	7380	7380	7380	0
230	20250408	170300	565495385	7380	7380	7380	7380	0
231	20250408	170200	565495385	7380	7380	7380	7380	0
232	20250408	170100	565495385	7380	7380	7380	7380	0
233	20250408	170000	565495385	7380	7380	7380	7380	0
234	20250408	165900	565495385	7380	7380	7380	7380	0
235	20250408	165800	565495385	7380	7380	7380	7380	0
236	20250408	165700	565495385	7380	7380	7380	7380	0
237	20250408	165600	565495385	7380	7380	7380	7380	0
238	20250408	165500	565495385	7380	7380	7380	7380	0
239	20250408	165400	565495385	7380	7380	7380	7380	0
240	20250408	165300	565495385	7380	7380	7380	7380	0
241	20250408	165200	565495385	7380	7380	7380	7380	0
242	20250408	165100	565495385	7380	7380	7380	7380	624
243	20250408	165000	565495385	7380	7380	7380	7380	0
244	20250408	164900	565495385	7380	7380	7380	7380	0
245	20250408	164800	565495385	7380	7380	7380	7380	0
246	20250408	164700	565495385	7380	7380	7380	7380	0
247	20250408	164600	565495385	7380	7380	7380	7380	0
248	20250408	164500	565495385	7380	7380	7380	7380	0
249	20250408	164400	565495385	7380	7380	7380	7380	0
250	20250408	164300	565495385	7380	7380	7380	7380	0
251	20250408	164200	565495385	7380	7380	7380	7380	0
252	20250408	164100	565495385	7380	7380	7380	7380	0
253	20250408	164000	565495385	7380	7380	7380	7380	0
254	20250408	163900	565495385	7380	7380	7380	7380	0
255	20250408	163800	565495385	7380	7380	7380	7380	0
256	20250408	163700	565495385	7380	7380	7380	7380	0
257	20250408	163600	565495385	7380	7380	7380	7380	0
258	20250408	163500	565495385	7380	7380	7380	7380	0
259	20250408	163400	565495385	7380	7380	7380	7380	0
260	20250408	163300	565495385	7380	7380	7380	7380	0
261	20250408	163200	565495385	7380	7380	7380	7380	0
262	20250408	163100	565495385	7380	7380	7380	7380	0
263	20250408	163000	565495385	7380	7380	7380	7380	0
264	20250408	162900	565495385	7380	7380	7380	7380	0
265	20250408	162800	565495385	7380	7380	7380	7380	0
266	20250408	162700	565495385	7380	7380	7380	7380	0
267	20250408	162600	565495385	7380	7380	7380	7380	0
268	20250408	162500	565495385	7380	7380	7380	7380	0
269	20250408	162400	565495385	7380	7380	7380	7380	0
270	20250408	162300	565495385	7380	7380	7380	7380	0
271	20250408	162200	565495385	7380	7380	7380	7380	0
272	20250408	162100	565495385	7380	7380	7380	7380	624
273	20250408	162000	565495385	7380	7380	7380	7380	0
274	20250408	161900	565495385	7380	7380	7380	7380	0
275	20250408	161800	565495385	7380	7380	7380	7380	0
276	20250408	161700	565495385	7380	7380	7380	7380	0
277	20250408	161600	565495385	7380	7380	7380	7380	0
278	20250408	161500	565495385	7380	7380	7380	7380	0
279	20250408	161400	565495385	7380	7380	7380	7380	0
280	20250408	161300	565495385	7380	7380	7380	7380	0
281	20250408	161200	565495385	7380	7380	7380	7380	0
282	20250408	161100	565495385	7380	7380	7380	7380	0
283	20250408	161000	565495385	7380	7380	7380	7380	0
284	20250408	160900	565495385	7380	7380	7380	7380	0
285	20250408	160800	565495385	7380	7380	7380	7380	0
286	20250408	160700	565495385	7380	7380	7380	7380	0
287	20250408	160600	565495385	7380	7380	7380	7380	0
288	20250408	160500	565495385	7380	7380	7380	7380	0
289	20250408	160400	565495385	7380	7380	7380	7380	0
290	20250408	160300	565495385	7380	7380	7380	7380	0
291	20250408	160200	565495385	7380	7380	7380	7380	0
292	20250408	160100	565495385	7380	7380	7380	7380	0
293	20250408	160000	565495385	7380	7380	7380	7380	0
294	20250408	155900	565495385	7380	7380	7380	7380	0
295	20250408	155800	565495385	7380	7380	7380	7380	0
296	20250408	155700	565495385	7380	7380	7380	7380	0
297	20250408	155600	565495385	7380	7380	7380	7380	0
298	20250408	155500	565495385	7380	7380	7380	7380	0
299	20250408	155400	565495385	7380	7380	7380	7380	0
300	20250408	155300	565495385	7380	7380	7380	7380	0
301	20250408	155200	565495385	7380	7380	7380	7380	0
302	20250408	155100	565495385	7380	7380	7380	7380	624
303	20250408	155000	565495385	7380	7380	7380	7380	0
304	20250408	154900	565495385	7380	7380	7380	7380	0
305	20250408	154800	565495385	7380	7380	7380	7380	0
306	20250408	154700	565495385	7380	7380	7380	7380	0
307	20250408	154600	565495385	7380	7380	7380	7380	0
308	20250408	154500	565495385	7380	7380	7380	7380	0
309	20250408	154400	565495385	7380	7380	7380	7380	0
310	20250408	154300	565495385	7380	7380	7380	7380	0
311	20250408	154200	565495385	7380	7380	7380	7380	0
312	20250408	154100	565495385	7380	7380	7380	7380	0
313	20250408	154000	565495385	7380	7380	7380	7380	0
314	20250408	153900	565495385	7380	7380	7380	7380	0
315	20250408	153800	565495385	7380	7380	7380	7380	0
316	20250408	153700	565495385	7380	7380	7380	7380	0
317	20250408	153600	565495385	7380	7380	7380	7380	0
318	20250408	153500	565495385	7380	7380	7380	7380	0
319	20250408	153400	565495385	7380	7380	7380	7380	0
320	20250408	153300	565495385	7380	7380	7380	7380	0
321	20250408	153200	565495385	7380	7380	7380	7380	0
322	20250408	153100	565495385	7380	7380	7380	7380	0
323	20250408	153000	565495385	7380	7380	7380	7380	624
324	20250408	152900	560890265	7380	7380	7380	7380	0
325	20250408	152800	560890265	7380	7380	7380	7380	0
326	20250408	152700	560890265	7380	7380	7380	7380	0
327	20250408	152600	560890265	7380	7380	7380	7380	0
328	20250408	152500	560890265	7380	7380	7380	7380	0
329	20250408	152400	560890265	7380	7380	7380	7380	0
330	20250408	152300	560890265	7380	7380	7380	7380	0
331	20250408	152200	560890265	7380	7380	7380	7380	0
332	20250408	152100	560890265	7380	7380	7380	7380	0
333	20250408	152000	560890265	7380	7380	7380	7380	0
334	20250408	151900	560890265	7380	7370	7380	7370	420
335	20250408	151800	557793845	7340	7330	7340	7330	703
336	20250408	151700	552633945	7330	7350	7350	7330	1038
337	20250408	151600	545013245	7380	7380	7380	7380	100
338	20250408	151500	544275245	7350	7350	7350	7350	112
339	20250408	151400	543452045	7350	7350	7350	7350	0
340	20250408	151300	543452045	7350	7350	7350	7350	0
341	20250408	151200	543452045	7350	7350	7350	7350	3
342	20250408	151100	543429995	7350	7350	7350	7350	0
343	20250408	151000	543429995	7350	7360	7360	7350	263
344	20250408	150900	541496745	7350	7350	7350	7350	0
345	20250408	150800	541496745	7350	7350	7350	7350	0
346	20250408	150700	541496745	7350	7350	7350	7350	2
347	20250408	150600	541482045	7350	7350	7350	7350	0
348	20250408	150500	541482045	7350	7350	7350	7350	0
349	20250408	150400	541482045	7350	7360	7360	7350	200
350	20250408	150300	540011545	7390	7370	7390	7370	148
351	20250408	150200	538917935	7360	7360	7360	7360	0
352	20250408	150100	538917935	7360	7360	7360	7360	192
353	20250408	150000	537504815	7410	7410	7410	7410	0
354	20250408	145900	537504815	7410	7410	7410	7410	43
355	20250408	145800	537186185	7400	7400	7400	7400	0
356	20250408	145700	537186185	7400	7400	7400	7400	0
357	20250408	145600	537186185	7400	7400	7400	7400	494
358	20250408	145500	533530585	7400	7400	7400	7400	0
359	20250408	145400	533530585	7400	7400	7400	7400	0
360	20250408	145300	533530585	7400	7400	7400	7400	0
361	20250408	145200	533530585	7400	7390	7400	7390	10
362	20250408	145100	533456605	7390	7375	7390	7375	70
363	20250408	145000	532939485	7360	7360	7360	7360	0
364	20250408	144900	532939485	7360	7360	7360	7360	0
365	20250408	144800	532939485	7360	7360	7360	7360	0
366	20250408	144700	532939485	7360	7360	7360	7360	0
367	20250408	144600	532939485	7360	7360	7360	7360	0
368	20250408	144500	532939485	7360	7360	7360	7360	0
369	20250408	144400	532939485	7360	7360	7360	7360	1
370	20250408	144300	532932125	7360	7360	7360	7360	0
371	20250408	144200	532932125	7360	7360	7360	7360	0
372	20250408	144100	532932125	7360	7360	7360	7360	0
373	20250408	144000	532932125	7360	7360	7360	7360	0
374	20250408	143900	532932125	7360	7360	7360	7360	0
375	20250408	143800	532932125	7360	7360	7360	7360	0
376	20250408	143700	532932125	7360	7360	7360	7360	2
377	20250408	143600	532917405	7380	7380	7380	7380	0
378	20250408	143500	532917405	7380	7380	7380	7380	0
379	20250408	143400	532917405	7380	7380	7380	7380	0
380	20250408	143300	532917405	7380	7380	7380	7380	510
381	20250408	143200	529153605	7370	7370	7370	7370	0
382	20250408	143100	529153605	7370	7370	7370	7370	0
383	20250408	143000	529153605	7370	7370	7370	7370	130
384	20250408	142900	528195505	7390	7390	7390	7390	0
385	20250408	142800	528195505	7390	7390	7390	7390	0
386	20250408	142700	528195505	7390	7390	7390	7390	0
387	20250408	142600	528195505	7390	7390	7390	7390	0
388	20250408	142500	528195505	7390	7390	7390	7390	0
389	20250408	142400	528195505	7390	7390	7390	7390	0
390	20250408	142300	528195505	7390	7390	7390	7390	0
391	20250408	142200	528195505	7390	7390	7390	7390	0
392	20250408	142100	528195505	7390	7390	7390	7390	0
393	20250408	142000	528195505	7390	7390	7390	7390	0
394	20250408	141900	528195505	7390	7390	7390	7390	0
395	20250408	141800	528195505	7390	7390	7390	7390	0
396	20250408	141700	528195505	7390	7390	7390	7390	0
397	20250408	141600	528195505	7390	7390	7390	7390	0
398	20250408	141500	528195505	7390	7390	7390	7390	0
399	20250408	141400	528195505	7390	7390	7390	7390	330
400	20250408	141300	525756805	7380	7380	7380	7380	56
401	20250408	141200	525343525	7380	7380	7380	7380	0
402	20250408	141100	525343525	7380	7380	7380	7380	0
403	20250408	141000	525343525	7380	7380	7380	7380	20
404	20250408	140900	525195925	7360	7360	7360	7360	0
405	20250408	140800	525195925	7360	7360	7360	7360	0
406	20250408	140700	525195925	7360	7360	7360	7360	0
407	20250408	140600	525195925	7360	7360	7360	7360	9
408	20250408	140500	525129685	7400	7400	7400	7400	0
409	20250408	140400	525129685	7400	7400	7400	7400	0
410	20250408	140300	525129685	7400	7400	7400	7400	16
411	20250408	140200	525011285	7400	7400	7400	7400	0
412	20250408	140100	525011285	7400	7380	7400	7380	263
413	20250408	140000	523066515	7350	7350	7350	7350	0
414	20250408	135900	523066515	7350	7350	7350	7350	0
415	20250408	135800	523066515	7350	7350	7350	7350	0
416	20250408	135700	523066515	7350	7350	7350	7350	0
417	20250408	135600	523066515	7350	7350	7350	7350	0
418	20250408	135500	523066515	7350	7420	7420	7350	1876
419	20250408	135400	509259785	7380	7380	7380	7380	0
420	20250408	135300	509259785	7380	7380	7380	7380	0
421	20250408	135200	509259785	7380	7380	7380	7380	874
422	20250408	135100	502809665	7380	7380	7380	7380	0
423	20250408	135000	502809665	7380	7380	7380	7380	0
424	20250408	134900	502809665	7380	7380	7380	7380	0
425	20250408	134800	502809665	7380	7380	7380	7380	0
426	20250408	134700	502809665	7380	7380	7380	7380	0
427	20250408	134600	502809665	7380	7380	7380	7380	0
428	20250408	134500	502809665	7380	7380	7380	7380	0
429	20250408	134400	502809665	7380	7380	7380	7380	0
430	20250408	134300	502809665	7380	7380	7380	7380	0
431	20250408	134200	502809665	7380	7380	7380	7380	0
432	20250408	134100	502809665	7380	7380	7380	7380	0
433	20250408	134000	502809665	7380	7380	7380	7380	0
434	20250408	133900	502809665	7380	7390	7390	7380	226
435	20250408	133800	501139535	7390	7390	7390	7390	0
436	20250408	133700	501139535	7390	7390	7390	7390	5
437	20250408	133600	501102585	7420	7420	7420	7420	0
438	20250408	133500	501102585	7420	7420	7420	7420	0
439	20250408	133400	501102585	7420	7420	7420	7420	0
440	20250408	133300	501102585	7420	7420	7420	7420	0
441	20250408	133200	501102585	7420	7420	7420	7420	20
442	20250408	133100	500954185	7390	7390	7390	7390	0
443	20250408	133000	500954185	7390	7390	7390	7390	0
444	20250408	132900	500954185	7390	7390	7390	7390	0
445	20250408	132800	500954185	7390	7390	7390	7390	0
446	20250408	132700	500954185	7390	7390	7390	7390	0
447	20250408	132600	500954185	7390	7390	7390	7390	0
448	20250408	132500	500954185	7390	7390	7390	7390	0
449	20250408	132400	500954185	7390	7390	7390	7390	0
450	20250408	132300	500954185	7390	7410	7410	7390	445
451	20250408	132200	497663555	7410	7410	7410	7410	0
452	20250408	132100	497663555	7410	7410	7410	7410	0
453	20250408	132000	497663555	7410	7410	7410	7410	0
454	20250408	131900	497663555	7410	7410	7410	7410	0
455	20250408	131800	497663555	7410	7410	7410	7410	0
456	20250408	131700	497663555	7410	7410	7410	7410	0
457	20250408	131600	497663555	7410	7410	7410	7410	1
458	20250408	131500	497656145	7410	7410	7410	7410	0
459	20250408	131400	497656145	7410	7410	7410	7410	0
460	20250408	131300	497656145	7410	7410	7410	7410	13
461	20250408	131200	497559815	7440	7440	7440	7440	1
462	20250408	131100	497552375	7400	7400	7400	7400	0
463	20250408	131000	497552375	7400	7400	7400	7400	0
464	20250408	130900	497552375	7400	7400	7400	7400	3
465	20250408	130800	497530175	7440	7440	7440	7440	10
466	20250408	130700	497455775	7440	7440	7440	7440	5
467	20250408	130600	497418575	7440	7440	7440	7440	0
468	20250408	130500	497418575	7440	7440	7440	7440	1
469	20250408	130400	497411135	7430	7430	7430	7430	0
470	20250408	130300	497411135	7430	7430	7430	7430	0
471	20250408	130200	497411135	7430	7430	7430	7430	672
472	20250408	130100	492418175	7410	7410	7410	7410	0
473	20250408	130000	492418175	7410	7410	7410	7410	0
474	20250408	125900	492418175	7410	7410	7410	7410	0
475	20250408	125800	492418175	7410	7410	7410	7410	112
476	20250408	125700	491588255	7400	7400	7400	7400	50
477	20250408	125600	491218255	7390	7390	7390	7390	24
478	20250408	125500	491040895	7380	7380	7380	7380	0
479	20250408	125400	491040895	7380	7380	7380	7380	0
480	20250408	125300	491040895	7380	7380	7380	7380	0
481	20250408	125200	491040895	7380	7380	7380	7380	0
482	20250408	125100	491040895	7380	7380	7380	7380	0
483	20250408	125000	491040895	7380	7380	7380	7380	0
484	20250408	124900	491040895	7380	7380	7380	7380	0
485	20250408	124800	491040895	7380	7380	7380	7380	0
486	20250408	124700	491040895	7380	7380	7380	7380	0
487	20250408	124600	491040895	7380	7380	7380	7380	0
488	20250408	124500	491040895	7380	7380	7380	7380	3
489	20250408	124400	491018755	7380	7380	7380	7380	14
490	20250408	124300	490915435	7380	7380	7380	7380	0
491	20250408	124200	490915435	7380	7380	7380	7380	500
492	20250408	124100	487225435	7360	7370	7370	7360	501
493	20250408	124000	483533075	7360	7360	7360	7360	0
494	20250408	123900	483533075	7360	7360	7360	7360	1
495	20250408	123800	483525715	7370	7370	7370	7370	0
496	20250408	123700	483525715	7370	7370	7370	7370	0
497	20250408	123600	483525715	7370	7370	7370	7370	0
498	20250408	123500	483525715	7370	7380	7380	7370	50
499	20250408	123400	483156915	7400	7400	7400	7400	0
500	20250408	123300	483156915	7400	7400	7400	7400	0
501	20250408	123200	483156915	7400	7400	7400	7400	0
502	20250408	123100	483156915	7400	7400	7400	7400	0
503	20250408	123000	483156915	7400	7400	7400	7400	0
504	20250408	122900	483156915	7400	7400	7400	7400	0
505	20250408	122800	483156915	7400	7400	7400	7400	0
506	20250408	122700	483156915	7400	7400	7400	7400	0
507	20250408	122600	483156915	7400	7400	7400	7400	0
508	20250408	122500	483156915	7400	7400	7400	7400	0
509	20250408	122400	483156915	7400	7400	7400	7400	20
510	20250408	122300	483008915	7390	7390	7390	7390	0
511	20250408	122200	483008915	7390	7390	7390	7390	0
512	20250408	122100	483008915	7390	7390	7390	7390	0
513	20250408	122000	483008915	7390	7390	7390	7390	0
514	20250408	121900	483008915	7390	7390	7390	7390	0
515	20250408	121800	483008915	7390	7390	7390	7390	0
516	20250408	121700	483008915	7390	7390	7390	7390	0
517	20250408	121600	483008915	7390	7390	7390	7390	0
518	20250408	121500	483008915	7390	7390	7390	7390	0
519	20250408	121400	483008915	7390	7390	7390	7390	0
520	20250408	121300	483008915	7390	7390	7390	7390	0
521	20250408	121200	483008915	7390	7390	7390	7390	10
522	20250408	121100	482935015	7390	7390	7390	7390	0
523	20250408	121000	482935015	7390	7390	7390	7390	0
524	20250408	120900	482935015	7390	7390	7390	7390	0
525	20250408	120800	482935015	7390	7390	7390	7390	0
526	20250408	120700	482935015	7390	7390	7390	7390	0
527	20250408	120600	482935015	7390	7390	7390	7390	0
528	20250408	120500	482935015	7390	7390	7390	7390	1
529	20250408	120400	482927625	7390	7390	7390	7390	0
530	20250408	120300	482927625	7390	7390	7390	7390	10
531	20250408	120200	482853725	7390	7390	7390	7390	0
532	20250408	120100	482853725	7390	7390	7390	7390	0
533	20250408	120000	482853725	7390	7380	7390	7380	67
534	20250408	115900	482359065	7340	7370	7370	7340	1771
535	20250408	115800	469340505	7380	7400	7400	7380	1610
536	20250408	115700	457446585	7400	7400	7400	7400	0
537	20250408	115600	457446585	7400	7400	7400	7400	0
538	20250408	115500	457446585	7400	7400	7400	7400	21
539	20250408	115400	457291185	7410	7410	7410	7410	25
540	20250408	115300	457105935	7420	7420	7420	7420	0
541	20250408	115200	457105935	7420	7420	7420	7420	0
542	20250408	115100	457105935	7420	7420	7420	7420	0
543	20250408	115000	457105935	7420	7420	7420	7420	0
544	20250408	114900	457105935	7420	7420	7420	7420	2
545	20250408	114800	457091095	7440	7440	7440	7440	0
546	20250408	114700	457091095	7440	7440	7440	7440	0
547	20250408	114600	457091095	7440	7440	7440	7440	0
548	20250408	114500	457091095	7440	7440	7440	7440	0
549	20250408	114400	457091095	7440	7440	7440	7440	0
550	20250408	114300	457091095	7440	7440	7440	7440	0
551	20250408	114200	457091095	7440	7440	7440	7440	0
552	20250408	114100	457091095	7440	7440	7440	7440	0
553	20250408	114000	457091095	7440	7440	7440	7440	7
554	20250408	113900	457039015	7440	7440	7440	7440	0
555	20250408	113800	457039015	7440	7440	7440	7440	0
556	20250408	113700	457039015	7440	7440	7440	7440	0
557	20250408	113600	457039015	7440	7440	7440	7440	0
558	20250408	113500	457039015	7440	7440	7440	7440	0
559	20250408	113400	457039015	7440	7440	7440	7440	0
560	20250408	113300	457039015	7440	7440	7440	7440	0
561	20250408	113200	457039015	7440	7440	7440	7440	0
562	20250408	113100	457039015	7440	7440	7440	7440	0
563	20250408	113000	457039015	7440	7440	7440	7440	2
564	20250408	112900	457024135	7440	7420	7440	7400	291
565	20250408	112800	454864905	7400	7400	7400	7400	0
566	20250408	112700	454864905	7400	7400	7400	7400	0
567	20250408	112600	454864905	7400	7400	7400	7400	0
568	20250408	112500	454864905	7400	7400	7400	7400	0
569	20250408	112400	454864905	7400	7400	7420	7400	602
570	20250408	112300	450410065	7400	7400	7400	7400	0
571	20250408	112200	450410065	7400	7400	7400	7400	4
572	20250408	112100	450380465	7390	7390	7390	7390	0
573	20250408	112000	450380465	7390	7400	7400	7390	39
574	20250408	111900	450092065	7410	7410	7410	7410	0
575	20250408	111800	450092065	7410	7410	7410	7410	1
576	20250408	111700	450084655	7410	7410	7410	7410	0
577	20250408	111600	450084655	7410	7410	7410	7410	0
578	20250408	111500	450084655	7410	7410	7410	7410	6
579	20250408	111400	450040195	7420	7420	7420	7420	0
580	20250408	111300	450040195	7420	7420	7420	7420	0
581	20250408	111200	450040195	7420	7420	7420	7420	0
582	20250408	111100	450040195	7420	7420	7420	7420	0
583	20250408	111000	450040195	7420	7420	7420	7420	40
584	20250408	110900	449743395	7420	7420	7420	7420	11
585	20250408	110800	449661775	7420	7420	7420	7420	0
586	20250408	110700	449661775	7420	7420	7420	7420	0
587	20250408	110600	449661775	7420	7420	7420	7420	0
588	20250408	110500	449661775	7420	7420	7420	7420	1
589	20250408	110400	449654355	7400	7400	7400	7400	0
590	20250408	110300	449654355	7400	7400	7400	7400	0
591	20250408	110200	449654355	7400	7400	7400	7400	0
592	20250408	110100	449654355	7400	7400	7400	7400	0
593	20250408	110000	449654355	7400	7400	7400	7400	0
594	20250408	105900	449654355	7400	7400	7400	7400	0
595	20250408	105800	449654355	7400	7400	7400	7400	0
596	20250408	105700	449654355	7400	7400	7400	7400	2000
597	20250408	105600	434854355	7410	7410	7410	7410	0
598	20250408	105500	434854355	7410	7390	7410	7390	3031
599	20250408	105400	412425455	7390	7390	7390	7390	0
600	20250408	105300	412425455	7390	7380	7390	7380	18
601	20250408	105200	412292555	7380	7380	7380	7380	50
602	20250408	105100	411923555	7340	7340	7340	7340	0
603	20250408	105000	411923555	7340	7340	7340	7340	0
604	20250408	104900	411923555	7340	7340	7340	7340	0
605	20250408	104800	411923555	7340	7340	7340	7340	0
606	20250408	104700	411923555	7340	7340	7340	7340	0
607	20250408	104600	411923555	7340	7340	7340	7340	27
608	20250408	104500	411725375	7370	7370	7370	7370	0
609	20250408	104400	411725375	7370	7370	7370	7370	50
610	20250408	104300	411356875	7370	7370	7370	7370	0
611	20250408	104200	411356875	7370	7370	7370	7370	640
612	20250408	104100	406640075	7360	7360	7360	7360	0
613	20250408	104000	406640075	7360	7350	7360	7350	73
614	20250408	103900	406103495	7350	7350	7350	7350	1
615	20250408	103800	406096145	7350	7360	7360	7350	32
616	20250408	103700	405860745	7360	7360	7360	7360	0
617	20250408	103600	405860745	7360	7360	7360	7360	0
618	20250408	103500	405860745	7360	7390	7390	7360	416
619	20250408	103400	402790835	7400	7400	7400	7400	0
620	20250408	103300	402790835	7400	7400	7400	7400	0
621	20250408	103200	402790835	7400	7400	7400	7400	0
622	20250408	103100	402790835	7400	7400	7400	7400	0
623	20250408	103000	402790835	7400	7440	7440	7400	1220
624	20250408	102900	393743295	7440	7440	7440	7440	702
625	20250408	102800	388520415	7470	7470	7470	7470	0
626	20250408	102700	388520415	7470	7480	7480	7470	10
627	20250408	102600	388445665	7480	7480	7480	7480	0
628	20250408	102500	388445665	7480	7480	7480	7480	0
629	20250408	102400	388445665	7480	7480	7480	7480	0
630	20250408	102300	388445665	7480	7480	7480	7480	0
631	20250408	102200	388445665	7480	7480	7480	7480	0
632	20250408	102100	388445665	7480	7480	7480	7480	0
633	20250408	102000	388445665	7480	7480	7480	7480	0
634	20250408	101900	388445665	7480	7480	7480	7480	0
635	20250408	101800	388445665	7480	7480	7480	7480	0
636	20250408	101700	388445665	7480	7460	7480	7460	2
637	20250408	101600	388430725	7460	7460	7460	7460	0
638	20250408	101500	388430725	7460	7460	7460	7460	0
639	20250408	101400	388430725	7460	7460	7460	7460	0
640	20250408	101300	388430725	7460	7460	7460	7460	0
641	20250408	101200	388430725	7460	7460	7460	7460	0
642	20250408	101100	388430725	7460	7460	7460	7460	0
643	20250408	101000	388430725	7460	7460	7460	7460	0
644	20250408	100900	388430725	7460	7460	7460	7460	7
645	20250408	100800	388378505	7460	7460	7460	7460	0
646	20250408	100700	388378505	7460	7460	7460	7460	1
647	20250408	100600	388371045	7450	7450	7450	7450	1000
648	20250408	100500	380921045	7450	7450	7450	7450	0
649	20250408	100400	380921045	7450	7450	7450	7450	0
650	20250408	100300	380921045	7450	7450	7450	7450	31
651	20250408	100200	380690095	7450	7450	7450	7450	5
652	20250408	100100	380652845	7450	7450	7450	7450	0
653	20250408	100000	380652845	7450	7450	7450	7450	0
654	20250408	095900	380652845	7450	7450	7450	7450	0
655	20250408	095800	380652845	7450	7440	7450	7440	6
656	20250408	095700	380608195	7440	7410	7440	7410	52
657	20250408	095600	380222445	7410	7410	7410	7410	5
658	20250408	095500	380185395	7400	7400	7400	7400	0
659	20250408	095400	380185395	7400	7390	7400	7390	111
660	20250408	095300	379364135	7390	7410	7410	7390	3015
661	20250408	095200	357047955	7420	7440	7440	7420	683
662	20250408	095100	351977495	7450	7450	7450	7450	1
663	20250408	095000	351970045	7450	7450	7450	7450	30
664	20250408	094900	351746545	7450	7450	7450	7450	0
665	20250408	094800	351746545	7450	7450	7450	7450	70
666	20250408	094700	351225045	7450	7460	7460	7450	367
667	20250408	094600	348490805	7460	7460	7460	7460	0
668	20250408	094500	348490805	7460	7450	7460	7450	89
669	20250408	094400	347827545	7450	7450	7450	7450	57
670	20250408	094300	347402895	7460	7470	7470	7460	761
671	20250408	094200	341718245	7470	7500	7500	7470	1632
672	20250408	094100	329484465	7500	7500	7500	7500	1788
673	20250408	094000	316074465	7500	7500	7500	7500	0
674	20250408	093900	316074465	7500	7500	7500	7500	36
675	20250408	093800	315804465	7500	7500	7500	7500	0
676	20250408	093700	315804465	7500	7500	7500	7500	32
677	20250408	093600	315564465	7500	7500	7500	7500	1331
678	20250408	093500	305581965	7530	7530	7530	7530	2
679	20250408	093400	305566905	7480	7540	7550	7480	248
680	20250408	093300	303708425	7480	7500	7500	7480	1093
681	20250408	093200	295523095	7500	7500	7500	7500	0
682	20250408	093100	295523095	7500	7510	7510	7500	297
683	20250408	093000	293292815	7570	7570	7570	7570	50
684	20250408	092900	292914315	7520	7520	7520	7520	1
685	20250408	092800	292906795	7520	7520	7520	7520	99
686	20250408	092700	292162315	7520	7520	7520	7520	3
687	20250408	092600	292139755	7520	7500	7520	7500	249
688	20250408	092500	290268455	7520	7500	7520	7500	300
689	20250408	092400	288016455	7520	7520	7520	7520	11
690	20250408	092300	287933735	7510	7530	7530	7510	1535
691	20250408	092200	276381435	7540	7600	7600	7540	1505
692	20250408	092100	265024605	7600	7580	7600	7530	180
693	20250408	092000	263663845	7530	7600	7600	7530	3718
694	20250408	091900	235492895	7600	7575	7620	7575	4747
695	20250408	091800	199423515	7575	7560	7575	7560	708
696	20250408	091700	194060460	7590	7540	7590	7540	581
697	20250408	091600	189663560	7530	7510	7540	7510	532
698	20250408	091500	185667580	7510	7600	7600	7510	1842
699	20250408	091400	171745030	7580	7650	7650	7580	2350
700	20250408	091300	153888920	7600	7600	7600	7550	2760
701	20250408	091200	132921620	7600	7720	7720	7580	1912
702	20250408	091100	118327030	7670	7700	7710	7670	1103
703	20250408	091000	109847690	7730	7770	7770	7650	1577
704	20250408	090900	97683940	7770	7740	7790	7740	2727
705	20250408	090800	76515340	7700	7670	7740	7620	4823
706	20250408	090700	39395650	7660	7580	7670	7570	1581
707	20250408	090600	27358540	7580	7580	7580	7580	89
708	20250408	090500	26683920	7580	7400	7590	7400	3211
709	20250408	090400	2514080	7440	7400	7440	7400	294
710	20250408	090300	330260	7400	7400	7400	7400	8
711	20250408	090200	271060	7400	7400	7400	7400	0
712	20250408	090100	271060	7400	7390	7400	7390	3
713	20250408	090000	248870	7320	7310	7320	7310	34