KissMeData/093520/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	194600	759453640	9760	9760	9760	9760	1300
3	20250408	194500	759453640	9760	9760	9760	9760	0
4	20250408	194400	759453640	9760	9760	9760	9760	0
5	20250408	194300	759453640	9760	9760	9760	9760	0
6	20250408	194200	759453640	9760	9760	9760	9760	0
7	20250408	194100	759453640	9760	9760	9760	9760	0
8	20250408	194000	759453640	9760	9760	9760	9760	0
9	20250408	193900	759453640	9760	9760	9760	9760	0
10	20250408	193800	759453640	9760	9760	9760	9760	0
11	20250408	193700	759453640	9760	9760	9760	9760	0
12	20250408	193600	759453640	9760	9760	9760	9760	0
13	20250408	193500	759453640	9760	9760	9760	9760	0
14	20250408	193400	759453640	9760	9760	9760	9760	0
15	20250408	193300	759453640	9760	9760	9760	9760	0
16	20250408	193200	759453640	9760	9760	9760	9760	0
17	20250408	193100	759453640	9760	9760	9760	9760	0
18	20250408	193000	759453640	9760	9760	9760	9760	0
19	20250408	192900	759453640	9760	9760	9760	9760	0
20	20250408	192800	759453640	9760	9760	9760	9760	0
21	20250408	192700	759453640	9760	9760	9760	9760	0
22	20250408	192600	759453640	9760	9760	9760	9760	0
23	20250408	192500	759453640	9760	9760	9760	9760	0
24	20250408	192400	759453640	9760	9760	9760	9760	0
25	20250408	192300	759453640	9760	9760	9760	9760	0
26	20250408	192200	759453640	9760	9760	9760	9760	0
27	20250408	192100	759453640	9760	9760	9760	9760	0
28	20250408	192000	759453640	9760	9760	9760	9760	0
29	20250408	191900	759453640	9760	9760	9760	9760	0
30	20250408	191800	759453640	9760	9760	9760	9760	0
31	20250408	191700	759453640	9760	9760	9760	9760	0
32	20250408	191600	759453640	9760	9760	9760	9760	1300
33	20250408	191500	759453640	9760	9760	9760	9760	0
34	20250408	191400	759453640	9760	9760	9760	9760	0
35	20250408	191300	759453640	9760	9760	9760	9760	0
36	20250408	191200	759453640	9760	9760	9760	9760	0
37	20250408	191100	759453640	9760	9760	9760	9760	0
38	20250408	191000	759453640	9760	9760	9760	9760	0
39	20250408	190900	759453640	9760	9760	9760	9760	0
40	20250408	190800	759453640	9760	9760	9760	9760	0
41	20250408	190700	759453640	9760	9760	9760	9760	0
42	20250408	190600	759453640	9760	9760	9760	9760	0
43	20250408	190500	759453640	9760	9760	9760	9760	0
44	20250408	190400	759453640	9760	9760	9760	9760	0
45	20250408	190300	759453640	9760	9760	9760	9760	0
46	20250408	190200	759453640	9760	9760	9760	9760	0
47	20250408	190100	759453640	9760	9760	9760	9760	0
48	20250408	190000	759453640	9760	9760	9760	9760	0
49	20250408	185900	759453640	9760	9760	9760	9760	0
50	20250408	185800	759453640	9760	9760	9760	9760	0
51	20250408	185700	759453640	9760	9760	9760	9760	0
52	20250408	185600	759453640	9760	9760	9760	9760	0
53	20250408	185500	759453640	9760	9760	9760	9760	0
54	20250408	185400	759453640	9760	9760	9760	9760	0
55	20250408	185300	759453640	9760	9760	9760	9760	0
56	20250408	185200	759453640	9760	9760	9760	9760	0
57	20250408	185100	759453640	9760	9760	9760	9760	0
58	20250408	185000	759453640	9760	9760	9760	9760	0
59	20250408	184900	759453640	9760	9760	9760	9760	0
60	20250408	184800	759453640	9760	9760	9760	9760	0
61	20250408	184700	759453640	9760	9760	9760	9760	0
62	20250408	184600	759453640	9760	9760	9760	9760	1300
63	20250408	184500	759453640	9760	9760	9760	9760	0
64	20250408	184400	759453640	9760	9760	9760	9760	0
65	20250408	184300	759453640	9760	9760	9760	9760	0
66	20250408	184200	759453640	9760	9760	9760	9760	0
67	20250408	184100	759453640	9760	9760	9760	9760	0
68	20250408	184000	759453640	9760	9760	9760	9760	0
69	20250408	183900	759453640	9760	9760	9760	9760	0
70	20250408	183800	759453640	9760	9760	9760	9760	0
71	20250408	183700	759453640	9760	9760	9760	9760	0
72	20250408	183600	759453640	9760	9760	9760	9760	0
73	20250408	183500	759453640	9760	9760	9760	9760	0
74	20250408	183400	759453640	9760	9760	9760	9760	0
75	20250408	183300	759453640	9760	9760	9760	9760	0
76	20250408	183200	759453640	9760	9760	9760	9760	0
77	20250408	183100	759453640	9760	9760	9760	9760	0
78	20250408	183000	759453640	9760	9760	9760	9760	0
79	20250408	182900	759453640	9760	9760	9760	9760	0
80	20250408	182800	759453640	9760	9760	9760	9760	0
81	20250408	182700	759453640	9760	9760	9760	9760	0
82	20250408	182600	759453640	9760	9760	9760	9760	0
83	20250408	182500	759453640	9760	9760	9760	9760	0
84	20250408	182400	759453640	9760	9760	9760	9760	0
85	20250408	182300	759453640	9760	9760	9760	9760	0
86	20250408	182200	759453640	9760	9760	9760	9760	0
87	20250408	182100	759453640	9760	9760	9760	9760	0
88	20250408	182000	759453640	9760	9760	9760	9760	0
89	20250408	181900	759453640	9760	9760	9760	9760	0
90	20250408	181800	759453640	9760	9760	9760	9760	0
91	20250408	181700	759453640	9760	9760	9760	9760	0
92	20250408	181600	759453640	9760	9760	9760	9760	1300
93	20250408	181500	759453640	9760	9760	9760	9760	0
94	20250408	181400	759453640	9760	9760	9760	9760	0
95	20250408	181300	759453640	9760	9760	9760	9760	0
96	20250408	181200	759453640	9760	9760	9760	9760	0
97	20250408	181100	759453640	9760	9760	9760	9760	0
98	20250408	181000	759453640	9760	9760	9760	9760	0
99	20250408	180900	759453640	9760	9760	9760	9760	0
100	20250408	180800	759453640	9760	9760	9760	9760	0
101	20250408	180700	759453640	9760	9760	9760	9760	0
102	20250408	180600	759453640	9760	9760	9760	9760	0
103	20250408	180500	759453640	9760	9760	9760	9760	0
104	20250408	180400	759453640	9760	9760	9760	9760	0
105	20250408	180300	759453640	9760	9760	9760	9760	0
106	20250408	180200	759453640	9760	9760	9760	9760	0
107	20250408	180100	759453640	9760	9760	9760	9760	0
108	20250408	180000	759453640	9760	9760	9760	9760	0
109	20250408	175900	759453640	9760	9760	9760	9760	0
110	20250408	175800	759453640	9760	9760	9760	9760	0
111	20250408	175700	759453640	9760	9760	9760	9760	0
112	20250408	175600	759453640	9760	9760	9760	9760	0
113	20250408	175500	759453640	9760	9760	9760	9760	0
114	20250408	175400	759453640	9760	9760	9760	9760	0
115	20250408	175300	759453640	9760	9760	9760	9760	0
116	20250408	175200	759453640	9760	9760	9760	9760	0
117	20250408	175100	759453640	9760	9760	9760	9760	0
118	20250408	175000	759453640	9760	9760	9760	9760	0
119	20250408	174900	759453640	9760	9760	9760	9760	0
120	20250408	174800	759453640	9760	9760	9760	9760	0
121	20250408	174700	759453640	9760	9760	9760	9760	0
122	20250408	174600	759453640	9760	9760	9760	9760	1300
123	20250408	174500	759453640	9760	9760	9760	9760	0
124	20250408	174400	759453640	9760	9760	9760	9760	0
125	20250408	174300	759453640	9760	9760	9760	9760	0
126	20250408	174200	759453640	9760	9760	9760	9760	0
127	20250408	174100	759453640	9760	9760	9760	9760	0
128	20250408	174000	759453640	9760	9760	9760	9760	0
129	20250408	173900	759453640	9760	9760	9760	9760	0
130	20250408	173800	759453640	9760	9760	9760	9760	0
131	20250408	173700	759453640	9760	9760	9760	9760	0
132	20250408	173600	759453640	9760	9760	9760	9760	0
133	20250408	173500	759453640	9760	9760	9760	9760	0
134	20250408	173400	759453640	9760	9760	9760	9760	0
135	20250408	173300	759453640	9760	9760	9760	9760	0
136	20250408	173200	759453640	9760	9760	9760	9760	0
137	20250408	173100	759453640	9760	9760	9760	9760	0
138	20250408	173000	759453640	9760	9760	9760	9760	0
139	20250408	172900	759453640	9760	9760	9760	9760	0
140	20250408	172800	759453640	9760	9760	9760	9760	0
141	20250408	172700	759453640	9760	9760	9760	9760	0
142	20250408	172600	759453640	9760	9760	9760	9760	0
143	20250408	172500	759453640	9760	9760	9760	9760	0
144	20250408	172400	759453640	9760	9760	9760	9760	0
145	20250408	172300	759453640	9760	9760	9760	9760	0
146	20250408	172200	759453640	9760	9760	9760	9760	0
147	20250408	172100	759453640	9760	9760	9760	9760	0
148	20250408	172000	759453640	9760	9760	9760	9760	0
149	20250408	171900	759453640	9760	9760	9760	9760	0
150	20250408	171800	759453640	9760	9760	9760	9760	0
151	20250408	171700	759453640	9760	9760	9760	9760	0
152	20250408	171600	759453640	9760	9760	9760	9760	1300
153	20250408	171500	759453640	9760	9760	9760	9760	0
154	20250408	171400	759453640	9760	9760	9760	9760	0
155	20250408	171300	759453640	9760	9760	9760	9760	0
156	20250408	171200	759453640	9760	9760	9760	9760	0
157	20250408	171100	759453640	9760	9760	9760	9760	0
158	20250408	171000	759453640	9760	9760	9760	9760	0
159	20250408	170900	759453640	9760	9760	9760	9760	0
160	20250408	170800	759453640	9760	9760	9760	9760	0
161	20250408	170700	759453640	9760	9760	9760	9760	0
162	20250408	170600	759453640	9760	9760	9760	9760	0
163	20250408	170500	759453640	9760	9760	9760	9760	0
164	20250408	170400	759453640	9760	9760	9760	9760	0
165	20250408	170300	759453640	9760	9760	9760	9760	0
166	20250408	170200	759453640	9760	9760	9760	9760	0
167	20250408	170100	759453640	9760	9760	9760	9760	0
168	20250408	170000	759453640	9760	9760	9760	9760	0
169	20250408	165900	759453640	9760	9760	9760	9760	0
170	20250408	165800	759453640	9760	9760	9760	9760	0
171	20250408	165700	759453640	9760	9760	9760	9760	0
172	20250408	165600	759453640	9760	9760	9760	9760	0
173	20250408	165500	759453640	9760	9760	9760	9760	0
174	20250408	165400	759453640	9760	9760	9760	9760	0
175	20250408	165300	759453640	9760	9760	9760	9760	0
176	20250408	165200	759453640	9760	9760	9760	9760	0
177	20250408	165100	759453640	9760	9760	9760	9760	0
178	20250408	165000	759453640	9760	9760	9760	9760	0
179	20250408	164900	759453640	9760	9760	9760	9760	0
180	20250408	164800	759453640	9760	9760	9760	9760	0
181	20250408	164700	759453640	9760	9760	9760	9760	0
182	20250408	164600	759453640	9760	9760	9760	9760	1300
183	20250408	164500	759453640	9760	9760	9760	9760	0
184	20250408	164400	759453640	9760	9760	9760	9760	0
185	20250408	164300	759453640	9760	9760	9760	9760	0
186	20250408	164200	759453640	9760	9760	9760	9760	0
187	20250408	164100	759453640	9760	9760	9760	9760	0
188	20250408	164000	759453640	9760	9760	9760	9760	0
189	20250408	163900	759453640	9760	9760	9760	9760	0
190	20250408	163800	759453640	9760	9760	9760	9760	0
191	20250408	163700	759453640	9760	9760	9760	9760	0
192	20250408	163600	759453640	9760	9760	9760	9760	0
193	20250408	163500	759453640	9760	9760	9760	9760	0
194	20250408	163400	759453640	9760	9760	9760	9760	0
195	20250408	163300	759453640	9760	9760	9760	9760	0
196	20250408	163200	759453640	9760	9760	9760	9760	0
197	20250408	163100	759453640	9760	9760	9760	9760	0
198	20250408	163000	759453640	9760	9760	9760	9760	0
199	20250408	162900	759453640	9760	9760	9760	9760	0
200	20250408	162800	759453640	9760	9760	9760	9760	0
201	20250408	162700	759453640	9760	9760	9760	9760	0
202	20250408	162600	759453640	9760	9760	9760	9760	0
203	20250408	162500	759453640	9760	9760	9760	9760	0
204	20250408	162400	759453640	9760	9760	9760	9760	0
205	20250408	162300	759453640	9760	9760	9760	9760	0
206	20250408	162200	759453640	9760	9760	9760	9760	0
207	20250408	162100	759453640	9760	9760	9760	9760	0
208	20250408	162000	759453640	9760	9760	9760	9760	0
209	20250408	161900	759453640	9760	9760	9760	9760	0
210	20250408	161800	759453640	9760	9760	9760	9760	0
211	20250408	161700	759453640	9760	9760	9760	9760	0
212	20250408	161600	759453640	9760	9760	9760	9760	1300
213	20250408	161500	759453640	9760	9760	9760	9760	0
214	20250408	161400	759453640	9760	9760	9760	9760	0
215	20250408	161300	759453640	9760	9760	9760	9760	0
216	20250408	161200	759453640	9760	9760	9760	9760	0
217	20250408	161100	759453640	9760	9760	9760	9760	0
218	20250408	161000	759453640	9760	9760	9760	9760	0
219	20250408	160900	759453640	9760	9760	9760	9760	0
220	20250408	160800	759453640	9760	9760	9760	9760	0
221	20250408	160700	759453640	9760	9760	9760	9760	0
222	20250408	160600	759453640	9760	9760	9760	9760	0
223	20250408	160500	759453640	9760	9760	9760	9760	0
224	20250408	160400	759453640	9760	9760	9760	9760	0
225	20250408	160300	759453640	9760	9760	9760	9760	0
226	20250408	160200	759453640	9760	9760	9760	9760	0
227	20250408	160100	759453640	9760	9760	9760	9760	0
228	20250408	160000	759453640	9760	9760	9760	9760	0
229	20250408	155900	759453640	9760	9760	9760	9760	0
230	20250408	155800	759453640	9760	9760	9760	9760	0
231	20250408	155700	759453640	9760	9760	9760	9760	0
232	20250408	155600	759453640	9760	9760	9760	9760	0
233	20250408	155500	759453640	9760	9760	9760	9760	0
234	20250408	155400	759453640	9760	9760	9760	9760	0
235	20250408	155300	759453640	9760	9760	9760	9760	0
236	20250408	155200	759453640	9760	9760	9760	9760	0
237	20250408	155100	759453640	9760	9760	9760	9760	0
238	20250408	155000	759453640	9760	9760	9760	9760	0
239	20250408	154900	759453640	9760	9760	9760	9760	0
240	20250408	154800	759453640	9760	9760	9760	9760	0
241	20250408	154700	759453640	9760	9760	9760	9760	0
242	20250408	154600	759453640	9760	9760	9760	9760	1300
243	20250408	154500	759453640	9760	9760	9760	9760	0
244	20250408	154400	759453640	9760	9760	9760	9760	0
245	20250408	154300	759453640	9760	9760	9760	9760	0
246	20250408	154200	759453640	9760	9760	9760	9760	0
247	20250408	154100	759453640	9760	9760	9760	9760	0
248	20250408	154000	759453640	9760	9760	9760	9760	0
249	20250408	153900	759453640	9760	9760	9760	9760	0
250	20250408	153800	759453640	9760	9760	9760	9760	0
251	20250408	153700	759453640	9760	9760	9760	9760	0
252	20250408	153600	759453640	9760	9760	9760	9760	0
253	20250408	153500	759453640	9760	9760	9760	9760	0
254	20250408	153400	759453640	9760	9760	9760	9760	0
255	20250408	153300	759453640	9760	9760	9760	9760	0
256	20250408	153200	759453640	9760	9760	9760	9760	0
257	20250408	153100	759453640	9760	9760	9760	9760	0
258	20250408	153000	759453640	9760	9760	9760	9760	1300
259	20250408	152900	746765640	9750	9750	9750	9750	0
260	20250408	152800	746765640	9750	9750	9750	9750	0
261	20250408	152700	746765640	9750	9750	9750	9750	0
262	20250408	152600	746765640	9750	9750	9750	9750	0
263	20250408	152500	746765640	9750	9750	9750	9750	0
264	20250408	152400	746765640	9750	9750	9750	9750	0
265	20250408	152300	746765640	9750	9750	9750	9750	0
266	20250408	152200	746765640	9750	9750	9750	9750	0
267	20250408	152100	746765640	9750	9750	9750	9750	0
268	20250408	152000	746765640	9750	9750	9750	9750	0
269	20250408	151900	746765640	9750	9760	9760	9750	505
270	20250408	151800	741840770	9760	9750	9760	9750	153
271	20250408	151700	740348630	9760	9750	9760	9750	91
272	20250408	151600	739461200	9760	9760	9760	9760	0
273	20250408	151500	739461200	9760	9760	9760	9760	68
274	20250408	151400	738797520	9760	9760	9780	9760	67
275	20250408	151300	738143480	9780	9760	9780	9760	6
276	20250408	151200	738084900	9790	9790	9790	9790	0
277	20250408	151100	738084900	9790	9790	9790	9790	0
278	20250408	151000	738084900	9790	9790	9790	9790	4
279	20250408	150900	738045740	9790	9760	9790	9750	9
280	20250408	150800	737957890	9790	9760	9790	9750	125
281	20250408	150700	736738130	9790	9780	9790	9780	12
282	20250408	150600	736620750	9780	9770	9780	9760	60
283	20250408	150500	736034940	9780	9780	9780	9780	0
284	20250408	150400	736034940	9780	9780	9780	9780	0
285	20250408	150300	736034940	9780	9770	9780	9770	138
286	20250408	150200	734686400	9770	9760	9770	9750	251
287	20250408	150100	732236750	9760	9750	9760	9750	100
288	20250408	150000	731261700	9750	9750	9750	9750	0
289	20250408	145900	731261700	9750	9750	9750	9750	1
290	20250408	145800	731251950	9760	9750	9760	9750	62
291	20250408	145700	730647320	9760	9760	9760	9760	0
292	20250408	145600	730647320	9760	9750	9760	9750	37
293	20250408	145500	730286500	9760	9760	9760	9760	0
294	20250408	145400	730286500	9760	9740	9760	9740	79
295	20250408	145300	729516720	9760	9750	9760	9750	49
296	20250408	145200	729038910	9750	9750	9750	9750	41
297	20250408	145100	728639160	9760	9750	9760	9750	19
298	20250408	145000	728453870	9760	9760	9760	9760	0
299	20250408	144900	728453870	9760	9750	9760	9750	6
300	20250408	144800	728395360	9770	9770	9770	9770	0
301	20250408	144700	728395360	9770	9770	9770	9770	0
302	20250408	144600	728395360	9770	9770	9770	9770	0
303	20250408	144500	728395360	9770	9750	9770	9740	487
304	20250408	144400	723645700	9750	9740	9750	9740	7
305	20250408	144300	723577500	9750	9750	9750	9750	0
306	20250408	144200	723577500	9750	9750	9750	9740	103
307	20250408	144100	722574150	9750	9750	9750	9750	5
308	20250408	144000	722525400	9750	9740	9750	9740	4
309	20250408	143900	722486430	9750	9750	9750	9750	0
310	20250408	143800	722486430	9750	9750	9750	9750	1
311	20250408	143700	722476680	9750	9750	9750	9750	0
312	20250408	143600	722476680	9750	9750	9750	9750	0
313	20250408	143500	722476680	9750	9750	9750	9750	0
314	20250408	143400	722476680	9750	9740	9750	9740	12
315	20250408	143300	722359770	9760	9760	9760	9760	0
316	20250408	143200	722359770	9760	9750	9760	9750	111
317	20250408	143100	721277440	9750	9740	9750	9740	357
318	20250408	143000	717797570	9740	9740	9740	9740	0
319	20250408	142900	717797570	9740	9730	9740	9730	175
320	20250408	142800	716094620	9740	9735	9740	9730	122
321	20250408	142700	714907500	9735	9735	9735	9735	3
322	20250408	142600	714878295	9740	9740	9740	9740	0
323	20250408	142500	714878295	9740	9730	9740	9730	513
324	20250408	142400	709885680	9740	9740	9740	9740	0
325	20250408	142300	709885680	9740	9740	9740	9740	0
326	20250408	142200	709885680	9740	9730	9740	9730	4
327	20250408	142100	709846750	9740	9730	9740	9730	7
328	20250408	142000	709778630	9750	9730	9750	9730	113
329	20250408	141900	708678680	9740	9740	9740	9740	3
330	20250408	141800	708649460	9750	9750	9750	9750	0
331	20250408	141700	708649460	9750	9750	9750	9750	0
332	20250408	141600	708649460	9750	9750	9750	9740	39
333	20250408	141500	708269580	9750	9750	9750	9750	0
334	20250408	141400	708269580	9750	9740	9750	9740	43
335	20250408	141300	707850400	9750	9750	9750	9750	0
336	20250408	141200	707850400	9750	9750	9750	9750	3
337	20250408	141100	707821150	9760	9760	9760	9760	0
338	20250408	141000	707821150	9760	9760	9760	9760	2
339	20250408	140900	707801630	9750	9750	9750	9750	0
340	20250408	140800	707801630	9750	9750	9750	9750	63
341	20250408	140700	707187380	9770	9770	9770	9770	0
342	20250408	140600	707187380	9770	9770	9770	9770	0
343	20250408	140500	707187380	9770	9770	9770	9770	0
344	20250408	140400	707187380	9770	9770	9770	9770	75
345	20250408	140300	706454630	9770	9770	9770	9770	0
346	20250408	140200	706454630	9770	9750	9770	9750	292
347	20250408	140100	703606750	9760	9760	9760	9760	17
348	20250408	140000	703440830	9760	9760	9770	9760	65
349	20250408	135900	702806330	9790	9790	9790	9790	0
350	20250408	135800	702806330	9790	9790	9790	9790	0
351	20250408	135700	702806330	9790	9790	9790	9790	0
352	20250408	135600	702806330	9790	9790	9790	9790	0
353	20250408	135500	702806330	9790	9790	9790	9790	0
354	20250408	135400	702806330	9790	9790	9790	9790	0
355	20250408	135300	702806330	9790	9790	9790	9790	0
356	20250408	135200	702806330	9790	9770	9790	9770	250
357	20250408	135100	700362830	9770	9750	9770	9730	325
358	20250408	135000	697191990	9750	9740	9750	9740	178
359	20250408	134900	695457990	9750	9740	9750	9740	271
360	20250408	134800	692817980	9750	9750	9750	9750	0
361	20250408	134700	692817980	9750	9740	9750	9740	41
362	20250408	134600	692418260	9760	9760	9760	9760	1
363	20250408	134500	692408500	9750	9750	9760	9750	138
364	20250408	134400	691062810	9750	9750	9750	9750	0
365	20250408	134300	691062810	9750	9750	9750	9750	0
366	20250408	134200	691062810	9750	9750	9750	9750	6
367	20250408	134100	691004310	9770	9750	9770	9740	23
368	20250408	134000	690779860	9770	9740	9770	9740	100
369	20250408	133900	689805270	9750	9750	9750	9750	5
370	20250408	133800	689756520	9770	9750	9770	9750	112
371	20250408	133700	688664170	9770	9770	9770	9770	0
372	20250408	133600	688664170	9770	9770	9770	9770	0
373	20250408	133500	688664170	9770	9740	9770	9740	89
374	20250408	133400	687796770	9770	9770	9770	9770	0
375	20250408	133300	687796770	9770	9750	9770	9750	694
376	20250408	133200	681027920	9760	9760	9760	9760	2
377	20250408	133100	681008400	9770	9770	9770	9770	0
378	20250408	133000	681008400	9770	9770	9770	9770	0
379	20250408	132900	681008400	9770	9760	9770	9750	200
380	20250408	132800	679056880	9750	9750	9750	9750	1
381	20250408	132700	679047130	9780	9780	9780	9780	0
382	20250408	132600	679047130	9780	9780	9780	9760	76
383	20250408	132500	678305290	9770	9770	9780	9770	44
384	20250408	132400	677875380	9780	9780	9780	9780	65
385	20250408	132300	677239680	9790	9780	9790	9780	10
386	20250408	132200	677141860	9790	9780	9790	9780	4
387	20250408	132100	677102730	9800	9800	9800	9800	0
388	20250408	132000	677102730	9800	9800	9800	9800	0
389	20250408	131900	677102730	9800	9780	9800	9780	38
390	20250408	131800	676730930	9800	9800	9800	9800	20
391	20250408	131700	676534930	9800	9800	9800	9800	35
392	20250408	131600	676191930	9800	9780	9800	9780	16
393	20250408	131500	676035390	9800	9800	9800	9800	0
394	20250408	131400	676035390	9800	9800	9800	9800	1
395	20250408	131300	676025590	9780	9800	9800	9780	251
396	20250408	131200	673565810	9800	9790	9800	9790	375
397	20250408	131100	669891870	9800	9800	9800	9800	8
398	20250408	131000	669813470	9800	9800	9800	9800	0
399	20250408	130900	669813470	9800	9800	9800	9800	0
400	20250408	130800	669813470	9800	9790	9800	9780	122
401	20250408	130700	668619890	9790	9790	9790	9790	40
402	20250408	130600	668228290	9800	9800	9800	9800	195
403	20250408	130500	666317290	9800	9800	9800	9800	0
404	20250408	130400	666317290	9800	9800	9800	9800	8
405	20250408	130300	666238890	9800	9800	9800	9800	39
406	20250408	130200	665856690	9820	9820	9820	9820	0
407	20250408	130100	665856690	9820	9820	9820	9820	0
408	20250408	130000	665856690	9820	9810	9820	9810	100
409	20250408	125900	664874800	9810	9810	9810	9810	0
410	20250408	125800	664874800	9810	9810	9810	9810	30
411	20250408	125700	664580500	9830	9830	9830	9830	0
412	20250408	125600	664580500	9830	9830	9830	9830	1
413	20250408	125500	664570670	9820	9820	9820	9820	104
414	20250408	125400	663549390	9820	9820	9820	9820	1
415	20250408	125300	663539570	9790	9760	9790	9760	477
416	20250408	125200	658874980	9760	9750	9760	9750	19
417	20250408	125100	658689690	9760	9750	9760	9750	10
418	20250408	125000	658592170	9770	9770	9770	9770	0
419	20250408	124900	658592170	9770	9770	9770	9770	0
420	20250408	124800	658592170	9770	9740	9770	9730	366
421	20250408	124700	655024580	9750	9750	9750	9750	0
422	20250408	124600	655024580	9750	9760	9760	9750	86
423	20250408	124500	654185280	9780	9760	9780	9760	44
424	20250408	124400	653755740	9770	9770	9770	9770	25
425	20250408	124300	653511490	9770	9770	9770	9770	10
426	20250408	124200	653413790	9790	9780	9790	9780	115
427	20250408	124100	652289070	9790	9790	9790	9790	0
428	20250408	124000	652289070	9790	9790	9790	9790	1
429	20250408	123900	652279280	9780	9780	9780	9780	0
430	20250408	123800	652279280	9780	9780	9780	9780	0
431	20250408	123700	652279280	9780	9810	9810	9780	229
432	20250408	123600	650034880	9840	9820	9840	9820	53
433	20250408	123500	649514400	9820	9820	9820	9820	48
434	20250408	123400	649043040	9820	9810	9820	9810	29
435	20250408	123300	648758520	9810	9790	9810	9790	100
436	20250408	123200	647779060	9780	9780	9780	9780	35
437	20250408	123100	647436760	9780	9770	9780	9770	10
438	20250408	123000	647339040	9780	9780	9780	9780	0
439	20250408	122900	647339040	9780	9770	9780	9770	250
440	20250408	122800	644894340	9780	9770	9780	9770	327
441	20250408	122700	641698170	9780	9780	9780	9780	0
442	20250408	122600	641698170	9780	9780	9780	9780	0
443	20250408	122500	641698170	9780	9780	9780	9780	0
444	20250408	122400	641698170	9780	9780	9780	9780	13
445	20250408	122300	641571030	9780	9780	9780	9780	0
446	20250408	122200	641571030	9780	9780	9780	9780	0
447	20250408	122100	641571030	9780	9780	9780	9780	0
448	20250408	122000	641571030	9780	9790	9790	9770	122
449	20250408	121900	640377960	9790	9790	9790	9790	1
450	20250408	121800	640368170	9800	9790	9800	9790	2
451	20250408	121700	640348580	9810	9810	9810	9810	0
452	20250408	121600	640348580	9810	9810	9810	9810	1
453	20250408	121500	640338770	9800	9800	9800	9800	0
454	20250408	121400	640338770	9800	9800	9800	9800	89
455	20250408	121300	639466570	9780	9800	9800	9780	80
456	20250408	121200	638683070	9800	9800	9800	9800	0
457	20250408	121100	638683070	9800	9800	9800	9800	8
458	20250408	121000	638604670	9800	9800	9800	9800	1
459	20250408	120900	638594870	9800	9800	9800	9800	0
460	20250408	120800	638594870	9800	9810	9810	9800	675
461	20250408	120700	631978760	9820	9820	9820	9820	0
462	20250408	120600	631978760	9820	9820	9820	9820	1
463	20250408	120500	631968940	9810	9810	9810	9810	32
464	20250408	120400	631655020	9800	9800	9800	9800	0
465	20250408	120300	631655020	9800	9790	9800	9790	68
466	20250408	120200	630988920	9800	9800	9800	9800	0
467	20250408	120100	630988920	9800	9800	9800	9800	1
468	20250408	120000	630979120	9800	9790	9800	9790	220
469	20250408	115900	628823920	9790	9800	9800	9790	14
470	20250408	115800	628686730	9800	9780	9800	9780	242
471	20250408	115700	626318530	9790	9780	9790	9780	38
472	20250408	115600	625946880	9790	9790	9790	9790	0
473	20250408	115500	625946880	9790	9790	9790	9790	13
474	20250408	115400	625819610	9800	9810	9810	9800	187
475	20250408	115300	623985290	9810	9820	9820	9810	800
476	20250408	115200	616132290	9820	9820	9820	9820	0
477	20250408	115100	616132290	9820	9820	9820	9820	73
478	20250408	115000	615415430	9820	9820	9820	9820	2
479	20250408	114900	615395790	9810	9810	9810	9810	0
480	20250408	114800	615395790	9810	9810	9810	9810	189
481	20250408	114700	613541700	9810	9810	9810	9810	0
482	20250408	114600	613541700	9810	9810	9810	9810	459
483	20250408	114500	609038910	9820	9820	9820	9820	1
484	20250408	114400	609029090	9820	9820	9820	9820	2
485	20250408	114300	609009450	9830	9830	9830	9830	0
486	20250408	114200	609009450	9830	9830	9830	9830	2
487	20250408	114100	608989790	9840	9840	9840	9840	306
488	20250408	114000	605978750	9850	9880	9880	9850	737
489	20250408	113900	598712020	9870	9870	9870	9870	479
490	20250408	113800	593984290	9880	9880	9880	9880	0
491	20250408	113700	593984290	9880	9880	9880	9880	130
492	20250408	113600	592699890	9890	9890	9890	9890	20
493	20250408	113500	592502090	9890	9890	9890	9890	0
494	20250408	113400	592502090	9890	9890	9890	9890	0
495	20250408	113300	592502090	9890	9890	9890	9890	0
496	20250408	113200	592502090	9890	9890	9890	9890	0
497	20250408	113100	592502090	9890	9900	9910	9880	289
498	20250408	113000	589643240	9940	9920	9940	9910	61
499	20250408	112900	589038400	9950	9920	9950	9880	223
500	20250408	112800	586827730	9920	9880	9920	9880	322
501	20250408	112700	583646110	9890	9880	9890	9880	162
502	20250408	112600	582045260	9870	9870	9870	9870	0
503	20250408	112500	582045260	9870	9870	9870	9870	8
504	20250408	112400	581966300	9870	9890	9890	9870	2548
505	20250408	112300	556776230	9890	9900	9900	9890	697
506	20250408	112200	549881930	9900	9900	9900	9900	0
507	20250408	112100	549881930	9900	9900	9900	9900	8
508	20250408	112000	549802730	9910	9910	9910	9910	0
509	20250408	111900	549802730	9910	9910	9910	9910	2
510	20250408	111800	549782910	9910	9910	9910	9910	30
511	20250408	111700	549485610	9900	9900	9900	9900	8
512	20250408	111600	549406410	9910	9910	9910	9910	0
513	20250408	111500	549406410	9910	9910	9910	9910	70
514	20250408	111400	548712710	9910	9910	9910	9910	0
515	20250408	111300	548712710	9910	9910	9910	9910	0
516	20250408	111200	548712710	9910	9900	9910	9900	9
517	20250408	111100	548623600	9910	9910	9910	9910	5
518	20250408	111000	548574050	9910	9910	9910	9910	0
519	20250408	110900	548574050	9910	9920	9920	9910	77
520	20250408	110800	547810280	9930	9930	9930	9930	16
521	20250408	110700	547651400	9930	9930	9930	9930	0
522	20250408	110600	547651400	9930	9940	9940	9930	25
523	20250408	110500	547403040	9940	9940	9940	9940	6
524	20250408	110400	547343400	9940	9940	9940	9940	0
525	20250408	110300	547343400	9940	9950	9950	9940	72
526	20250408	110200	546627400	9940	9940	9940	9940	0
527	20250408	110100	546627400	9940	9940	9940	9940	0
528	20250408	110000	546627400	9940	9940	9940	9940	23
529	20250408	105900	546398780	9950	9950	9950	9950	0
530	20250408	105800	546398780	9950	9950	9950	9950	0
531	20250408	105700	546398780	9950	9950	9950	9950	0
532	20250408	105600	546398780	9950	9940	9950	9940	157
533	20250408	105500	544836930	9940	9950	9950	9940	10
534	20250408	105400	544737510	9950	9940	9950	9940	11
535	20250408	105300	544628160	9940	9940	9940	9940	9
536	20250408	105200	544538700	9940	9940	9940	9940	0
537	20250408	105100	544538700	9940	9940	9940	9940	6
538	20250408	105000	544479060	9940	9940	9940	9940	8
539	20250408	104900	544399540	9950	9950	9950	9950	1
540	20250408	104800	544389590	9950	9950	9950	9950	43
541	20250408	104700	543961740	9950	9950	9950	9950	0
542	20250408	104600	543961740	9950	9950	9950	9950	0
543	20250408	104500	543961740	9950	9950	9950	9950	0
544	20250408	104400	543961740	9950	9950	9950	9950	8
545	20250408	104300	543882140	9950	9950	9950	9950	0
546	20250408	104200	543882140	9950	9950	9950	9950	0
547	20250408	104100	543882140	9950	9950	9950	9950	31
548	20250408	104000	543573690	9950	9950	9950	9950	0
549	20250408	103900	543573690	9950	9950	9950	9950	0
550	20250408	103800	543573690	9950	9980	9980	9950	230
551	20250408	103700	541280030	9980	9980	9980	9980	8
552	20250408	103600	541200190	9990	9990	9990	9990	0
553	20250408	103500	541200190	9990	9990	9990	9990	0
554	20250408	103400	541200190	9990	9990	9990	9990	0
555	20250408	103300	541200190	9990	9990	9990	9990	32
556	20250408	103200	540880510	9990	9990	9990	9990	0
557	20250408	103100	540880510	9990	9990	9990	9990	0
558	20250408	103000	540880510	9990	9990	9990	9990	0
559	20250408	102900	540880510	9990	9990	9990	9990	0
560	20250408	102800	540880510	9990	9990	9990	9990	90
561	20250408	102700	539981410	9990	9990	9990	9990	0
562	20250408	102600	539981410	9990	9970	9990	9970	2225
563	20250408	102500	517775220	9960	9960	9960	9960	3
564	20250408	102400	517745340	9960	9940	9960	9930	763
565	20250408	102300	510150450	9930	9930	9930	9930	0
566	20250408	102200	510150450	9930	9920	9930	9920	144
567	20250408	102100	508720910	9920	9920	9920	9920	0
568	20250408	102000	508720910	9920	9920	9920	9920	0
569	20250408	101900	508720910	9920	9920	9920	9910	83
570	20250408	101800	507897850	9920	9920	9920	9920	8
571	20250408	101700	507818490	9950	9950	9950	9950	0
572	20250408	101600	507818490	9950	9950	9950	9950	1
573	20250408	101500	507808540	9940	9910	9940	9910	73
574	20250408	101400	507083390	9910	9900	9910	9900	10
575	20250408	101300	506984370	9920	9920	9920	9920	0
576	20250408	101200	506984370	9920	9910	9920	9910	3062
577	20250408	101100	476639910	9920	9920	9920	9920	31
578	20250408	101000	476332390	9910	9890	9910	9890	333
579	20250408	100900	473036860	9880	9890	9890	9880	469
580	20250408	100800	468400740	9890	9900	9900	9890	724
581	20250408	100700	461240220	9910	9910	9910	9910	0
582	20250408	100600	461240220	9910	9910	9910	9910	72
583	20250408	100500	460526700	9910	9920	9920	9910	210
584	20250408	100400	458445510	9920	9920	9920	9920	12
585	20250408	100300	458326470	9920	9950	9950	9920	792
586	20250408	100200	450466070	9950	9950	9950	9950	45
587	20250408	100100	450018320	9950	9950	9950	9950	80
588	20250408	100000	449222320	9950	9940	9950	9940	65
589	20250408	095900	448575790	9940	9930	9940	9930	169
590	20250408	095800	446896670	9920	9930	9930	9920	593
591	20250408	095700	441008600	9950	9950	9950	9950	2
592	20250408	095600	440988700	9940	9940	9940	9940	20
593	20250408	095500	440789900	9930	9960	9960	9930	324
594	20250408	095400	437569350	9960	9960	9960	9960	8
595	20250408	095300	437489670	9960	9960	9960	9960	0
596	20250408	095200	437489670	9960	9960	9960	9960	0
597	20250408	095100	437489670	9960	9960	9990	9950	1144
598	20250408	095000	426077020	9950	9950	9950	9950	128
599	20250408	094900	424803420	9950	9950	9950	9950	1
600	20250408	094800	424793470	9970	9960	9970	9960	8
601	20250408	094700	424713720	9970	9940	9970	9940	188
602	20250408	094600	422843420	9920	9930	9930	9920	9
603	20250408	094500	422754130	9940	9940	9940	9940	0
604	20250408	094400	422754130	9940	9930	9940	9930	11
605	20250408	094300	422644880	9930	9920	9930	9920	10
606	20250408	094200	422545670	9930	9920	9930	9910	115
607	20250408	094100	421405770	9910	9930	9940	9910	163
608	20250408	094000	419788870	9910	9910	9910	9910	18
609	20250408	093900	419610490	9920	9920	9920	9910	905
610	20250408	093800	410640690	9920	9920	9920	9920	26
611	20250408	093700	410382770	9930	9930	9930	9930	60
612	20250408	093600	409786970	9940	9950	9950	9940	100
613	20250408	093500	408792770	9950	9940	9950	9930	300
614	20250408	093400	405810470	9930	9930	9930	9930	30
615	20250408	093300	405512570	9950	9940	9950	9940	120
616	20250408	093200	404319570	9930	9930	9930	9920	111
617	20250408	093100	403217940	9960	9930	9960	9930	481
618	20250408	093000	398429900	9930	9910	9930	9910	90
619	20250408	092900	397537100	9900	9940	9950	9900	81
620	20250408	092800	396733110	9910	9910	9910	9910	0
621	20250408	092700	396733110	9910	9910	9910	9910	10
622	20250408	092600	396634010	9910	9900	9910	9900	114
623	20250408	092500	395504340	9860	9860	9890	9860	780
624	20250408	092400	387792720	9850	9880	9880	9850	108
625	20250408	092300	386725920	9870	9870	9870	9860	712
626	20250408	092200	379704470	9860	9900	9900	9860	1553
627	20250408	092100	364360280	9910	9910	9910	9910	0
628	20250408	092000	364360280	9910	9930	9930	9910	67
629	20250408	091900	363695690	9970	9940	9970	9940	266
630	20250408	091800	361048650	9940	9990	9990	9940	4126
631	20250408	091700	319969170	10000	10030	10030	10000	2015
632	20250408	091600	299778920	10030	10050	10050	10030	1088
633	20250408	091500	288855320	10050	10060	10060	10050	61
634	20250408	091400	288241950	10060	10070	10090	10060	92
635	20250408	091300	287315000	10080	10070	10080	10070	478
636	20250408	091200	282501240	10080	10080	10080	10080	29
637	20250408	091100	282208920	10080	10090	10090	10080	99
638	20250408	091000	281210590	10090	10140	10140	10090	509
639	20250408	090900	276069490	10130	10120	10130	10070	402
640	20250408	090800	272013610	10150	10090	10150	10070	1463
641	20250408	090700	257206670	10080	10080	10080	10070	378
642	20250408	090600	253398940	10070	10080	10080	10070	293
643	20250408	090500	250448300	10080	10100	10110	10080	40
644	20250408	090400	250044450	10120	10100	10140	10100	3004
645	20250408	090300	219665410	10100	10070	10100	10070	2284
646	20250408	090200	196648200	10050	9990	10060	9990	3251
647	20250408	090100	164024030	9990	10000	10000	9980	2332
648	20250408	090000	140729890	9970	9800	9990	9800	14338