KissMeData/160980/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	200900	555035710	9700	9700	9700	9700	1686
3	20250408	200800	555035710	9700	9700	9700	9700	0
4	20250408	200700	555035710	9700	9700	9700	9700	0
5	20250408	200600	555035710	9700	9700	9700	9700	0
6	20250408	200500	555035710	9700	9700	9700	9700	0
7	20250408	200400	555035710	9700	9700	9700	9700	0
8	20250408	200300	555035710	9700	9700	9700	9700	0
9	20250408	200200	555035710	9700	9700	9700	9700	0
10	20250408	200100	555035710	9700	9700	9700	9700	0
11	20250408	200000	555035710	9700	9700	9700	9700	0
12	20250408	195900	555035710	9700	9700	9700	9700	0
13	20250408	195800	555035710	9700	9700	9700	9700	0
14	20250408	195700	555035710	9700	9700	9700	9700	0
15	20250408	195600	555035710	9700	9700	9700	9700	0
16	20250408	195500	555035710	9700	9700	9700	9700	0
17	20250408	195400	555035710	9700	9700	9700	9700	0
18	20250408	195300	555035710	9700	9700	9700	9700	0
19	20250408	195200	555035710	9700	9700	9700	9700	0
20	20250408	195100	555035710	9700	9700	9700	9700	0
21	20250408	195000	555035710	9700	9700	9700	9700	0
22	20250408	194900	555035710	9700	9700	9700	9700	0
23	20250408	194800	555035710	9700	9700	9700	9700	0
24	20250408	194700	555035710	9700	9700	9700	9700	0
25	20250408	194600	555035710	9700	9700	9700	9700	0
26	20250408	194500	555035710	9700	9700	9700	9700	0
27	20250408	194400	555035710	9700	9700	9700	9700	0
28	20250408	194300	555035710	9700	9700	9700	9700	0
29	20250408	194200	555035710	9700	9700	9700	9700	0
30	20250408	194100	555035710	9700	9700	9700	9700	0
31	20250408	194000	555035710	9700	9700	9700	9700	0
32	20250408	193900	555035710	9700	9700	9700	9700	1686
33	20250408	193800	555035710	9700	9700	9700	9700	0
34	20250408	193700	555035710	9700	9700	9700	9700	0
35	20250408	193600	555035710	9700	9700	9700	9700	0
36	20250408	193500	555035710	9700	9700	9700	9700	0
37	20250408	193400	555035710	9700	9700	9700	9700	0
38	20250408	193300	555035710	9700	9700	9700	9700	0
39	20250408	193200	555035710	9700	9700	9700	9700	0
40	20250408	193100	555035710	9700	9700	9700	9700	0
41	20250408	193000	555035710	9700	9700	9700	9700	0
42	20250408	192900	555035710	9700	9700	9700	9700	0
43	20250408	192800	555035710	9700	9700	9700	9700	0
44	20250408	192700	555035710	9700	9700	9700	9700	0
45	20250408	192600	555035710	9700	9700	9700	9700	0
46	20250408	192500	555035710	9700	9700	9700	9700	0
47	20250408	192400	555035710	9700	9700	9700	9700	0
48	20250408	192300	555035710	9700	9700	9700	9700	0
49	20250408	192200	555035710	9700	9700	9700	9700	0
50	20250408	192100	555035710	9700	9700	9700	9700	0
51	20250408	192000	555035710	9700	9700	9700	9700	0
52	20250408	191900	555035710	9700	9700	9700	9700	0
53	20250408	191800	555035710	9700	9700	9700	9700	0
54	20250408	191700	555035710	9700	9700	9700	9700	0
55	20250408	191600	555035710	9700	9700	9700	9700	0
56	20250408	191500	555035710	9700	9700	9700	9700	0
57	20250408	191400	555035710	9700	9700	9700	9700	0
58	20250408	191300	555035710	9700	9700	9700	9700	0
59	20250408	191200	555035710	9700	9700	9700	9700	0
60	20250408	191100	555035710	9700	9700	9700	9700	0
61	20250408	191000	555035710	9700	9700	9700	9700	0
62	20250408	190900	555035710	9700	9700	9700	9700	1686
63	20250408	190800	555035710	9700	9700	9700	9700	0
64	20250408	190700	555035710	9700	9700	9700	9700	0
65	20250408	190600	555035710	9700	9700	9700	9700	0
66	20250408	190500	555035710	9700	9700	9700	9700	0
67	20250408	190400	555035710	9700	9700	9700	9700	0
68	20250408	190300	555035710	9700	9700	9700	9700	0
69	20250408	190200	555035710	9700	9700	9700	9700	0
70	20250408	190100	555035710	9700	9700	9700	9700	0
71	20250408	190000	555035710	9700	9700	9700	9700	0
72	20250408	185900	555035710	9700	9700	9700	9700	0
73	20250408	185800	555035710	9700	9700	9700	9700	0
74	20250408	185700	555035710	9700	9700	9700	9700	0
75	20250408	185600	555035710	9700	9700	9700	9700	0
76	20250408	185500	555035710	9700	9700	9700	9700	0
77	20250408	185400	555035710	9700	9700	9700	9700	0
78	20250408	185300	555035710	9700	9700	9700	9700	0
79	20250408	185200	555035710	9700	9700	9700	9700	0
80	20250408	185100	555035710	9700	9700	9700	9700	0
81	20250408	185000	555035710	9700	9700	9700	9700	0
82	20250408	184900	555035710	9700	9700	9700	9700	0
83	20250408	184800	555035710	9700	9700	9700	9700	0
84	20250408	184700	555035710	9700	9700	9700	9700	0
85	20250408	184600	555035710	9700	9700	9700	9700	0
86	20250408	184500	555035710	9700	9700	9700	9700	0
87	20250408	184400	555035710	9700	9700	9700	9700	0
88	20250408	184300	555035710	9700	9700	9700	9700	0
89	20250408	184200	555035710	9700	9700	9700	9700	0
90	20250408	184100	555035710	9700	9700	9700	9700	0
91	20250408	184000	555035710	9700	9700	9700	9700	0
92	20250408	183900	555035710	9700	9700	9700	9700	1686
93	20250408	183800	555035710	9700	9700	9700	9700	0
94	20250408	183700	555035710	9700	9700	9700	9700	0
95	20250408	183600	555035710	9700	9700	9700	9700	0
96	20250408	183500	555035710	9700	9700	9700	9700	0
97	20250408	183400	555035710	9700	9700	9700	9700	0
98	20250408	183300	555035710	9700	9700	9700	9700	0
99	20250408	183200	555035710	9700	9700	9700	9700	0
100	20250408	183100	555035710	9700	9700	9700	9700	0
101	20250408	183000	555035710	9700	9700	9700	9700	0
102	20250408	182900	555035710	9700	9700	9700	9700	0
103	20250408	182800	555035710	9700	9700	9700	9700	0
104	20250408	182700	555035710	9700	9700	9700	9700	0
105	20250408	182600	555035710	9700	9700	9700	9700	0
106	20250408	182500	555035710	9700	9700	9700	9700	0
107	20250408	182400	555035710	9700	9700	9700	9700	0
108	20250408	182300	555035710	9700	9700	9700	9700	0
109	20250408	182200	555035710	9700	9700	9700	9700	0
110	20250408	182100	555035710	9700	9700	9700	9700	0
111	20250408	182000	555035710	9700	9700	9700	9700	0
112	20250408	181900	555035710	9700	9700	9700	9700	0
113	20250408	181800	555035710	9700	9700	9700	9700	0
114	20250408	181700	555035710	9700	9700	9700	9700	0
115	20250408	181600	555035710	9700	9700	9700	9700	0
116	20250408	181500	555035710	9700	9700	9700	9700	0
117	20250408	181400	555035710	9700	9700	9700	9700	0
118	20250408	181300	555035710	9700	9700	9700	9700	0
119	20250408	181200	555035710	9700	9700	9700	9700	0
120	20250408	181100	555035710	9700	9700	9700	9700	0
121	20250408	181000	555035710	9700	9700	9700	9700	0
122	20250408	180900	555035710	9700	9700	9700	9700	1686
123	20250408	180800	555035710	9700	9700	9700	9700	0
124	20250408	180700	555035710	9700	9700	9700	9700	0
125	20250408	180600	555035710	9700	9700	9700	9700	0
126	20250408	180500	555035710	9700	9700	9700	9700	0
127	20250408	180400	555035710	9700	9700	9700	9700	0
128	20250408	180300	555035710	9700	9700	9700	9700	0
129	20250408	180200	555035710	9700	9700	9700	9700	0
130	20250408	180100	555035710	9700	9700	9700	9700	0
131	20250408	180000	555035710	9700	9700	9700	9700	0
132	20250408	175900	555035710	9700	9700	9700	9700	0
133	20250408	175800	555035710	9700	9700	9700	9700	0
134	20250408	175700	555035710	9700	9700	9700	9700	0
135	20250408	175600	555035710	9700	9700	9700	9700	0
136	20250408	175500	555035710	9700	9700	9700	9700	0
137	20250408	175400	555035710	9700	9700	9700	9700	0
138	20250408	175300	555035710	9700	9700	9700	9700	0
139	20250408	175200	555035710	9700	9700	9700	9700	0
140	20250408	175100	555035710	9700	9700	9700	9700	0
141	20250408	175000	555035710	9700	9700	9700	9700	0
142	20250408	174900	555035710	9700	9700	9700	9700	0
143	20250408	174800	555035710	9700	9700	9700	9700	0
144	20250408	174700	555035710	9700	9700	9700	9700	0
145	20250408	174600	555035710	9700	9700	9700	9700	0
146	20250408	174500	555035710	9700	9700	9700	9700	0
147	20250408	174400	555035710	9700	9700	9700	9700	0
148	20250408	174300	555035710	9700	9700	9700	9700	0
149	20250408	174200	555035710	9700	9700	9700	9700	0
150	20250408	174100	555035710	9700	9700	9700	9700	0
151	20250408	174000	555035710	9700	9700	9700	9700	0
152	20250408	173900	555035710	9700	9700	9700	9700	1686
153	20250408	173800	555035710	9700	9700	9700	9700	0
154	20250408	173700	555035710	9700	9700	9700	9700	0
155	20250408	173600	555035710	9700	9700	9700	9700	0
156	20250408	173500	555035710	9700	9700	9700	9700	0
157	20250408	173400	555035710	9700	9700	9700	9700	0
158	20250408	173300	555035710	9700	9700	9700	9700	0
159	20250408	173200	555035710	9700	9700	9700	9700	0
160	20250408	173100	555035710	9700	9700	9700	9700	0
161	20250408	173000	555035710	9700	9700	9700	9700	0
162	20250408	172900	555035710	9700	9700	9700	9700	0
163	20250408	172800	555035710	9700	9700	9700	9700	0
164	20250408	172700	555035710	9700	9700	9700	9700	0
165	20250408	172600	555035710	9700	9700	9700	9700	0
166	20250408	172500	555035710	9700	9700	9700	9700	0
167	20250408	172400	555035710	9700	9700	9700	9700	0
168	20250408	172300	555035710	9700	9700	9700	9700	0
169	20250408	172200	555035710	9700	9700	9700	9700	0
170	20250408	172100	555035710	9700	9700	9700	9700	0
171	20250408	172000	555035710	9700	9700	9700	9700	0
172	20250408	171900	555035710	9700	9700	9700	9700	0
173	20250408	171800	555035710	9700	9700	9700	9700	0
174	20250408	171700	555035710	9700	9700	9700	9700	0
175	20250408	171600	555035710	9700	9700	9700	9700	0
176	20250408	171500	555035710	9700	9700	9700	9700	0
177	20250408	171400	555035710	9700	9700	9700	9700	0
178	20250408	171300	555035710	9700	9700	9700	9700	0
179	20250408	171200	555035710	9700	9700	9700	9700	0
180	20250408	171100	555035710	9700	9700	9700	9700	0
181	20250408	171000	555035710	9700	9700	9700	9700	0
182	20250408	170900	555035710	9700	9700	9700	9700	1686
183	20250408	170800	555035710	9700	9700	9700	9700	0
184	20250408	170700	555035710	9700	9700	9700	9700	0
185	20250408	170600	555035710	9700	9700	9700	9700	0
186	20250408	170500	555035710	9700	9700	9700	9700	0
187	20250408	170400	555035710	9700	9700	9700	9700	0
188	20250408	170300	555035710	9700	9700	9700	9700	0
189	20250408	170200	555035710	9700	9700	9700	9700	0
190	20250408	170100	555035710	9700	9700	9700	9700	0
191	20250408	170000	555035710	9700	9700	9700	9700	0
192	20250408	165900	555035710	9700	9700	9700	9700	0
193	20250408	165800	555035710	9700	9700	9700	9700	0
194	20250408	165700	555035710	9700	9700	9700	9700	0
195	20250408	165600	555035710	9700	9700	9700	9700	0
196	20250408	165500	555035710	9700	9700	9700	9700	0
197	20250408	165400	555035710	9700	9700	9700	9700	0
198	20250408	165300	555035710	9700	9700	9700	9700	0
199	20250408	165200	555035710	9700	9700	9700	9700	0
200	20250408	165100	555035710	9700	9700	9700	9700	0
201	20250408	165000	555035710	9700	9700	9700	9700	0
202	20250408	164900	555035710	9700	9700	9700	9700	0
203	20250408	164800	555035710	9700	9700	9700	9700	0
204	20250408	164700	555035710	9700	9700	9700	9700	0
205	20250408	164600	555035710	9700	9700	9700	9700	0
206	20250408	164500	555035710	9700	9700	9700	9700	0
207	20250408	164400	555035710	9700	9700	9700	9700	0
208	20250408	164300	555035710	9700	9700	9700	9700	0
209	20250408	164200	555035710	9700	9700	9700	9700	0
210	20250408	164100	555035710	9700	9700	9700	9700	0
211	20250408	164000	555035710	9700	9700	9700	9700	0
212	20250408	163900	555035710	9700	9700	9700	9700	1686
213	20250408	163800	555035710	9700	9700	9700	9700	0
214	20250408	163700	555035710	9700	9700	9700	9700	0
215	20250408	163600	555035710	9700	9700	9700	9700	0
216	20250408	163500	555035710	9700	9700	9700	9700	0
217	20250408	163400	555035710	9700	9700	9700	9700	0
218	20250408	163300	555035710	9700	9700	9700	9700	0
219	20250408	163200	555035710	9700	9700	9700	9700	0
220	20250408	163100	555035710	9700	9700	9700	9700	0
221	20250408	163000	555035710	9700	9700	9700	9700	0
222	20250408	162900	555035710	9700	9700	9700	9700	0
223	20250408	162800	555035710	9700	9700	9700	9700	0
224	20250408	162700	555035710	9700	9700	9700	9700	0
225	20250408	162600	555035710	9700	9700	9700	9700	0
226	20250408	162500	555035710	9700	9700	9700	9700	0
227	20250408	162400	555035710	9700	9700	9700	9700	0
228	20250408	162300	555035710	9700	9700	9700	9700	0
229	20250408	162200	555035710	9700	9700	9700	9700	0
230	20250408	162100	555035710	9700	9700	9700	9700	0
231	20250408	162000	555035710	9700	9700	9700	9700	0
232	20250408	161900	555035710	9700	9700	9700	9700	0
233	20250408	161800	555035710	9700	9700	9700	9700	0
234	20250408	161700	555035710	9700	9700	9700	9700	0
235	20250408	161600	555035710	9700	9700	9700	9700	0
236	20250408	161500	555035710	9700	9700	9700	9700	0
237	20250408	161400	555035710	9700	9700	9700	9700	0
238	20250408	161300	555035710	9700	9700	9700	9700	0
239	20250408	161200	555035710	9700	9700	9700	9700	0
240	20250408	161100	555035710	9700	9700	9700	9700	0
241	20250408	161000	555035710	9700	9700	9700	9700	0
242	20250408	160900	555035710	9700	9700	9700	9700	1686
243	20250408	160800	555035710	9700	9700	9700	9700	0
244	20250408	160700	555035710	9700	9700	9700	9700	0
245	20250408	160600	555035710	9700	9700	9700	9700	0
246	20250408	160500	555035710	9700	9700	9700	9700	0
247	20250408	160400	555035710	9700	9700	9700	9700	0
248	20250408	160300	555035710	9700	9700	9700	9700	0
249	20250408	160200	555035710	9700	9700	9700	9700	0
250	20250408	160100	555035710	9700	9700	9700	9700	0
251	20250408	160000	555035710	9700	9700	9700	9700	0
252	20250408	155900	555035710	9700	9700	9700	9700	0
253	20250408	155800	555035710	9700	9700	9700	9700	0
254	20250408	155700	555035710	9700	9700	9700	9700	0
255	20250408	155600	555035710	9700	9700	9700	9700	0
256	20250408	155500	555035710	9700	9700	9700	9700	0
257	20250408	155400	555035710	9700	9700	9700	9700	0
258	20250408	155300	555035710	9700	9700	9700	9700	0
259	20250408	155200	555035710	9700	9700	9700	9700	0
260	20250408	155100	555035710	9700	9700	9700	9700	0
261	20250408	155000	555035710	9700	9700	9700	9700	0
262	20250408	154900	555035710	9700	9700	9700	9700	0
263	20250408	154800	555035710	9700	9700	9700	9700	0
264	20250408	154700	555035710	9700	9700	9700	9700	0
265	20250408	154600	555035710	9700	9700	9700	9700	0
266	20250408	154500	555035710	9700	9700	9700	9700	0
267	20250408	154400	555035710	9700	9700	9700	9700	0
268	20250408	154300	555035710	9700	9700	9700	9700	0
269	20250408	154200	555035710	9700	9700	9700	9700	0
270	20250408	154100	555035710	9700	9700	9700	9700	0
271	20250408	154000	555035710	9700	9700	9700	9700	0
272	20250408	153900	555035710	9700	9700	9700	9700	1686
273	20250408	153800	555035710	9700	9700	9700	9700	0
274	20250408	153700	555035710	9700	9700	9700	9700	0
275	20250408	153600	555035710	9700	9700	9700	9700	0
276	20250408	153500	555035710	9700	9700	9700	9700	0
277	20250408	153400	555035710	9700	9700	9700	9700	0
278	20250408	153300	555035710	9700	9700	9700	9700	0
279	20250408	153200	555035710	9700	9700	9700	9700	0
280	20250408	153100	555035710	9700	9700	9700	9700	0
281	20250408	153000	555035710	9700	9700	9700	9700	1686
282	20250408	152900	538681510	9710	9710	9710	9710	0
283	20250408	152800	538681510	9710	9710	9710	9710	0
284	20250408	152700	538681510	9710	9710	9710	9710	0
285	20250408	152600	538681510	9710	9710	9710	9710	0
286	20250408	152500	538681510	9710	9710	9710	9710	0
287	20250408	152400	538681510	9710	9710	9710	9710	0
288	20250408	152300	538681510	9710	9710	9710	9710	0
289	20250408	152200	538681510	9710	9710	9710	9710	0
290	20250408	152100	538681510	9710	9710	9710	9710	0
291	20250408	152000	538681510	9710	9710	9710	9710	0
292	20250408	151900	538681510	9710	9710	9730	9700	220
293	20250408	151800	536545580	9720	9760	9760	9720	94
294	20250408	151700	535628460	9770	9790	9790	9750	98
295	20250408	151600	534670220	9790	9800	9800	9770	251
296	20250408	151500	532212540	9800	9810	9810	9670	1396
297	20250408	151400	518612160	9810	9810	9810	9810	294
298	20250408	151300	515728020	9810	9810	9810	9810	291
299	20250408	151200	512873310	9810	9810	9810	9800	248
300	20250408	151100	510440450	9810	9810	9810	9810	225
301	20250408	151000	508233200	9810	9810	9810	9800	300
302	20250408	150900	505290920	9810	9860	9860	9810	326
303	20250408	150800	502086130	9860	9860	9860	9860	214
304	20250408	150700	499976090	9860	9850	9860	9850	239
305	20250408	150600	497619780	9860	9830	9870	9830	214
306	20250408	150500	495510340	9830	9890	9900	9830	431
307	20250408	150400	491256220	9890	9880	9890	9820	593
308	20250408	150300	485414050	9880	9870	9880	9870	202
309	20250408	150200	483419550	9870	9880	9880	9860	260
310	20250408	150100	480852890	9880	9870	9880	9840	445
311	20250408	150000	476467470	9870	9870	9870	9860	223
312	20250408	145900	474266810	9870	9870	9870	9860	231
313	20250408	145800	471987070	9870	9870	9870	9860	228
314	20250408	145700	469737560	9870	9870	9870	9870	224
315	20250408	145600	467526680	9870	9870	9870	9860	239
316	20250408	145500	465168330	9870	9880	9880	9840	410
317	20250408	145400	461126880	9880	9870	9880	9860	225
318	20250408	145300	458904610	9870	9870	9870	9870	162
319	20250408	145200	457305670	9870	9860	9870	9860	246
320	20250408	145100	454879190	9860	9860	9860	9860	206
321	20250408	145000	452848030	9860	9860	9860	9850	291
322	20250408	144900	449979270	9860	9860	9870	9860	308
323	20250408	144800	446941330	9860	9900	9900	9850	415
324	20250408	144700	442848410	9900	9900	9900	9900	357
325	20250408	144600	439314110	9900	9880	9900	9880	176
326	20250408	144500	437572240	9860	9860	9900	9860	659
327	20250408	144400	431070250	9860	9880	9900	9850	529
328	20250408	144300	425850870	9860	9880	9910	9860	884
329	20250408	144200	417125700	9880	9870	9880	9870	193
330	20250408	144100	415219780	9870	9810	9870	9810	673
331	20250408	144000	408595680	9810	9680	9810	9680	1542
332	20250408	143900	393589680	9690	9670	9690	9670	98
333	20250408	143800	392640820	9690	9690	9690	9670	3
334	20250408	143700	392611770	9670	9670	9670	9670	0
335	20250408	143600	392611770	9670	9690	9690	9670	52
336	20250408	143500	392108530	9690	9690	9690	9690	0
337	20250408	143400	392108530	9690	9690	9690	9690	0
338	20250408	143300	392108530	9690	9690	9690	9690	0
339	20250408	143200	392108530	9690	9690	9690	9690	0
340	20250408	143100	392108530	9690	9690	9690	9680	70
341	20250408	143000	391430240	9690	9690	9690	9690	0
342	20250408	142900	391430240	9690	9690	9690	9690	75
343	20250408	142800	390703490	9690	9670	9690	9650	201
344	20250408	142700	388761370	9690	9690	9690	9690	0
345	20250408	142600	388761370	9690	9660	9690	9660	37
346	20250408	142500	388403920	9690	9690	9690	9690	0
347	20250408	142400	388403920	9690	9690	9690	9690	0
348	20250408	142300	388403920	9690	9690	9690	9690	0
349	20250408	142200	388403920	9690	9690	9690	9690	0
350	20250408	142100	388403920	9690	9690	9690	9690	0
351	20250408	142000	388403920	9690	9690	9690	9690	0
352	20250408	141900	388403920	9690	9660	9690	9660	225
353	20250408	141800	386226260	9670	9660	9670	9660	130
354	20250408	141700	384969460	9670	9670	9670	9670	0
355	20250408	141600	384969460	9670	9670	9670	9670	0
356	20250408	141500	384969460	9670	9670	9670	9670	21
357	20250408	141400	384766390	9680	9680	9680	9680	0
358	20250408	141300	384766390	9680	9670	9680	9670	31
359	20250408	141200	384466610	9690	9680	9690	9670	77
360	20250408	141100	383721410	9690	9690	9690	9690	323
361	20250408	141000	380591540	9730	9700	9730	9700	1046
362	20250408	140900	370442520	9700	9700	9700	9700	2
363	20250408	140800	370423120	9710	9710	9710	9710	69
364	20250408	140700	369753130	9710	9710	9710	9710	8
365	20250408	140600	369675450	9720	9720	9720	9720	100
366	20250408	140500	368703450	9740	9740	9740	9740	0
367	20250408	140400	368703450	9740	9740	9740	9740	1
368	20250408	140300	368693710	9740	9740	9740	9740	0
369	20250408	140200	368693710	9740	9730	9740	9730	5
370	20250408	140100	368645030	9720	9720	9720	9720	193
371	20250408	140000	366769070	9720	9720	9720	9720	26
372	20250408	135900	366516350	9720	9720	9720	9720	120
373	20250408	135800	365349950	9720	9720	9720	9720	0
374	20250408	135700	365349950	9720	9720	9720	9720	2
375	20250408	135600	365330510	9710	9710	9710	9710	3
376	20250408	135500	365301380	9710	9710	9710	9710	0
377	20250408	135400	365301380	9710	9710	9710	9710	0
378	20250408	135300	365301380	9710	9710	9710	9710	1
379	20250408	135200	365291670	9710	9710	9710	9710	0
380	20250408	135100	365291670	9710	9710	9710	9710	0
381	20250408	135000	365291670	9710	9710	9710	9710	55
382	20250408	134900	364757620	9720	9720	9720	9720	121
383	20250408	134800	363581500	9710	9710	9710	9710	0
384	20250408	134700	363581500	9710	9710	9710	9710	0
385	20250408	134600	363581500	9710	9710	9710	9710	0
386	20250408	134500	363581500	9710	9710	9710	9710	1
387	20250408	134400	363571790	9720	9720	9720	9720	0
388	20250408	134300	363571790	9720	9720	9720	9720	0
389	20250408	134200	363571790	9720	9720	9720	9720	0
390	20250408	134100	363571790	9720	9720	9720	9720	0
391	20250408	134000	363571790	9720	9720	9720	9720	127
392	20250408	133900	362337350	9720	9720	9720	9700	519
393	20250408	133800	357301550	9710	9710	9710	9710	15
394	20250408	133700	357155900	9720	9720	9720	9720	100
395	20250408	133600	356183900	9720	9710	9720	9710	25
396	20250408	133500	355940950	9710	9720	9740	9710	514
397	20250408	133400	350937290	9720	9740	9740	9720	282
398	20250408	133300	348190650	9730	9730	9730	9730	200
399	20250408	133200	346244650	9730	9730	9730	9730	0
400	20250408	133100	346244650	9730	9730	9730	9730	0
401	20250408	133000	346244650	9730	9740	9740	9730	248
402	20250408	132900	343830340	9770	9770	9770	9750	135
403	20250408	132800	342511530	9770	9770	9770	9770	0
404	20250408	132700	342511530	9770	9770	9770	9770	0
405	20250408	132600	342511530	9770	9770	9770	9770	0
406	20250408	132500	342511530	9770	9750	9770	9750	131
407	20250408	132400	341234140	9770	9740	9770	9740	2
408	20250408	132300	341214630	9740	9750	9750	9740	364
409	20250408	132200	337669260	9760	9760	9760	9740	211
410	20250408	132100	335612660	9770	9770	9770	9770	0
411	20250408	132000	335612660	9770	9770	9770	9770	39
412	20250408	131900	335231630	9770	9770	9770	9750	267
413	20250408	131800	332624120	9770	9760	9770	9760	111
414	20250408	131700	331539760	9770	9770	9770	9770	1
415	20250408	131600	331529990	9760	9760	9760	9760	79
416	20250408	131500	330758950	9770	9770	9770	9770	202
417	20250408	131400	328785410	9770	9770	9770	9770	0
418	20250408	131300	328785410	9770	9770	9770	9770	1
419	20250408	131200	328775640	9770	9770	9770	9760	52
420	20250408	131100	328268100	9760	9760	9760	9760	0
421	20250408	131000	328268100	9760	9760	9760	9760	101
422	20250408	130900	327282340	9770	9770	9770	9770	182
423	20250408	130800	325504200	9760	9760	9760	9760	0
424	20250408	130700	325504200	9760	9760	9760	9760	0
425	20250408	130600	325504200	9760	9760	9760	9760	0
426	20250408	130500	325504200	9760	9760	9760	9760	0
427	20250408	130400	325504200	9760	9760	9760	9760	0
428	20250408	130300	325504200	9760	9760	9760	9760	3
429	20250408	130200	325474920	9800	9800	9800	9800	0
430	20250408	130100	325474920	9800	9800	9800	9800	0
431	20250408	130000	325474920	9800	9790	9800	9760	328
432	20250408	125900	322269780	9790	9770	9830	9770	393
433	20250408	125800	318429480	9770	9770	9770	9770	2
434	20250408	125700	318409940	9760	9770	9770	9760	162
435	20250408	125600	316828800	9770	9760	9770	9760	203
436	20250408	125500	314847490	9770	9780	9780	9770	12
437	20250408	125400	314730240	9770	9800	9800	9770	681
438	20250408	125300	308069570	9840	9840	9840	9840	0
439	20250408	125200	308069570	9840	9840	9840	9840	0
440	20250408	125100	308069570	9840	9840	9840	9840	0
441	20250408	125000	308069570	9840	9860	9860	9840	1290
442	20250408	124900	295360920	9900	9800	9900	9800	360
443	20250408	124800	291817420	9790	9790	9790	9790	398
444	20250408	124700	287921000	9800	9800	9800	9800	5
445	20250408	124600	287872000	9800	9800	9800	9800	378
446	20250408	124500	284167600	9790	9790	9790	9790	53
447	20250408	124400	283648730	9800	9800	9800	9800	0
448	20250408	124300	283648730	9800	9800	9800	9800	0
449	20250408	124200	283648730	9800	9800	9800	9800	20
450	20250408	124100	283452730	9800	9800	9800	9800	2
451	20250408	124000	283433130	9800	9800	9800	9800	76
452	20250408	123900	282688330	9800	9800	9800	9790	122
453	20250408	123800	281492980	9800	9800	9800	9800	0
454	20250408	123700	281492980	9800	9810	9810	9800	151
455	20250408	123600	280012970	9810	9820	9820	9810	32
456	20250408	123500	279699040	9820	9820	9820	9820	0
457	20250408	123400	279699040	9820	9820	9820	9820	0
458	20250408	123300	279699040	9820	9820	9820	9820	2
459	20250408	123200	279679400	9830	9830	9830	9830	0
460	20250408	123100	279679400	9830	9830	9830	9830	0
461	20250408	123000	279679400	9830	9830	9830	9830	84
462	20250408	122900	278853680	9830	9830	9830	9830	61
463	20250408	122800	278254050	9820	9820	9820	9820	0
464	20250408	122700	278254050	9820	9820	9820	9820	94
465	20250408	122600	277330970	9810	9810	9810	9810	1
466	20250408	122500	277321160	9810	9810	9810	9810	1
467	20250408	122400	277311350	9820	9820	9820	9820	0
468	20250408	122300	277311350	9820	9820	9820	9820	0
469	20250408	122200	277311350	9820	9820	9820	9820	0
470	20250408	122100	277311350	9820	9820	9820	9820	0
471	20250408	122000	277311350	9820	9820	9820	9820	16
472	20250408	121900	277154230	9820	9810	9820	9810	132
473	20250408	121800	275858000	9810	9810	9810	9800	809
474	20250408	121700	267929290	9810	9810	9810	9810	25
475	20250408	121600	267684040	9810	9810	9810	9810	6
476	20250408	121500	267625180	9810	9810	9810	9810	0
477	20250408	121400	267625180	9810	9830	9830	9810	402
478	20250408	121300	263680170	9830	9830	9830	9830	1
479	20250408	121200	263670340	9840	9840	9840	9840	100
480	20250408	121100	262686340	9840	9840	9840	9840	25
481	20250408	121000	262440340	9840	9840	9840	9840	81
482	20250408	120900	261643300	9840	9840	9840	9840	71
483	20250408	120800	260944660	9830	9840	9840	9830	8
484	20250408	120700	260866010	9840	9840	9840	9840	0
485	20250408	120600	260866010	9840	9840	9840	9840	5
486	20250408	120500	260816810	9830	9850	9850	9830	250
487	20250408	120400	258358670	9860	9860	9860	9860	0
488	20250408	120300	258358670	9860	9860	9860	9860	0
489	20250408	120200	258358670	9860	9870	9870	9860	11
490	20250408	120100	258250110	9880	9880	9880	9880	0
491	20250408	120000	258250110	9880	9880	9880	9880	79
492	20250408	115900	257469590	9880	9860	9880	9860	74
493	20250408	115800	256738510	9850	9850	9850	9850	0
494	20250408	115700	256738510	9850	9850	9850	9850	0
495	20250408	115600	256738510	9850	9850	9850	9850	60
496	20250408	115500	256147510	9860	9880	9880	9860	632
497	20250408	115400	249915650	9900	9900	9900	9900	0
498	20250408	115300	249915650	9900	9900	9900	9900	0
499	20250408	115200	249915650	9900	9900	9900	9900	100
500	20250408	115100	248925650	9900	9900	9900	9900	100
501	20250408	115000	247935650	9900	9890	9900	9890	2
502	20250408	114900	247915860	9900	9900	9900	9900	155
503	20250408	114800	246381360	9900	9900	9900	9900	0
504	20250408	114700	246381360	9900	9900	9900	9900	0
505	20250408	114600	246381360	9900	9900	9900	9900	0
506	20250408	114500	246381360	9900	9900	9900	9900	0
507	20250408	114400	246381360	9900	9900	9900	9900	0
508	20250408	114300	246381360	9900	9900	9900	9900	0
509	20250408	114200	246381360	9900	9900	9900	9900	0
510	20250408	114100	246381360	9900	9900	9900	9900	0
511	20250408	114000	246381360	9900	9900	9900	9900	0
512	20250408	113900	246381360	9900	9870	9900	9870	161
513	20250408	113800	244790120	9870	9870	9870	9870	103
514	20250408	113700	243773510	9870	9870	9870	9870	23
515	20250408	113600	243546500	9880	9890	9890	9880	343
516	20250408	113500	240157650	9890	9890	9890	9890	1
517	20250408	113400	240147760	9890	9890	9890	9890	0
518	20250408	113300	240147760	9890	9890	9890	9890	10
519	20250408	113200	240048860	9880	9880	9880	9880	0
520	20250408	113100	240048860	9880	9900	9900	9880	358
521	20250408	113000	236507550	9900	9900	9900	9900	0
522	20250408	112900	236507550	9900	9890	9900	9890	186
523	20250408	112800	234666400	9900	9900	9900	9900	0
524	20250408	112700	234666400	9900	9900	9900	9900	0
525	20250408	112600	234666400	9900	9900	9900	9900	0
526	20250408	112500	234666400	9900	9900	9900	9900	1
527	20250408	112400	234656500	9890	9890	9890	9890	17
528	20250408	112300	234488370	9890	9900	9900	9890	105
529	20250408	112200	233449320	9920	9920	9920	9920	0
530	20250408	112100	233449320	9920	9920	9920	9920	1
531	20250408	112000	233439400	9900	9910	9910	9900	50
532	20250408	111900	232944300	9920	9920	9920	9920	160
533	20250408	111800	231357100	9910	9900	9910	9900	122
534	20250408	111700	230148090	9910	9910	9910	9910	1
535	20250408	111600	230138180	9910	9910	9910	9910	10
536	20250408	111500	230039080	9920	9920	9920	9920	13
537	20250408	111400	229910120	9900	9900	9900	9900	0
538	20250408	111300	229910120	9900	9900	9900	9900	0
539	20250408	111200	229910120	9900	9900	9900	9900	600
540	20250408	111100	223970120	9940	9940	9940	9940	0
541	20250408	111000	223970120	9940	9940	9940	9940	0
542	20250408	110900	223970120	9940	9940	9940	9920	293
543	20250408	110800	221061310	9940	9940	9940	9940	2
544	20250408	110700	221041430	9940	9940	9940	9940	0
545	20250408	110600	221041430	9940	9930	9940	9930	52
546	20250408	110500	220524570	9930	9930	9930	9930	0
547	20250408	110400	220524570	9930	9930	9930	9930	0
548	20250408	110300	220524570	9930	9940	9940	9930	147
549	20250408	110200	219064350	9970	9970	9970	9970	0
550	20250408	110100	219064350	9970	9970	9970	9970	0
551	20250408	110000	219064350	9970	9970	9970	9970	97
552	20250408	105900	218097260	9970	9920	9970	9920	290
553	20250408	105800	215216950	9930	9930	9930	9930	0
554	20250408	105700	215216950	9930	9930	9930	9930	501
555	20250408	105600	210242020	9970	9940	9970	9940	73
556	20250408	105500	209514300	9930	9930	9930	9930	0
557	20250408	105400	209514300	9930	9930	9930	9930	1
558	20250408	105300	209504370	9910	9910	9910	9910	152
559	20250408	105200	207998050	9920	9930	9930	9920	94
560	20250408	105100	207065420	9930	9930	9930	9930	215
561	20250408	105000	204930470	9970	9970	9970	9970	40
562	20250408	104900	204531670	9970	9930	9970	9930	170
563	20250408	104800	202839470	9890	9890	9890	9890	0
564	20250408	104700	202839470	9890	9890	9890	9890	0
565	20250408	104600	202839470	9890	9890	9890	9890	2
566	20250408	104500	202819690	9890	9910	9910	9890	75
567	20250408	104400	202077710	9930	9930	9930	9930	1
568	20250408	104300	202067780	9920	9920	9920	9920	216
569	20250408	104200	199925060	9920	9920	9920	9920	0
570	20250408	104100	199925060	9920	9920	9920	9920	270
571	20250408	104000	197246660	9970	9970	9970	9970	0
572	20250408	103900	197246660	9970	9920	9970	9920	173
573	20250408	103800	195523440	9910	9910	9910	9910	11
574	20250408	103700	195414430	9910	9910	9910	9910	4
575	20250408	103600	195374790	9910	9910	9910	9910	0
576	20250408	103500	195374790	9910	9910	9910	9910	1
577	20250408	103400	195364880	9910	9910	9910	9910	0
578	20250408	103300	195364880	9910	9910	9910	9910	0
579	20250408	103200	195364880	9910	9900	9910	9900	16
580	20250408	103100	195206420	9920	9890	9920	9890	102
581	20250408	103000	194195890	9900	9950	9960	9890	800
582	20250408	102900	186263400	9950	9950	9950	9950	3
583	20250408	102800	186233550	9940	9940	9940	9940	0
584	20250408	102700	186233550	9940	9940	9940	9940	152
585	20250408	102600	184722670	9940	9940	9940	9940	0
586	20250408	102500	184722670	9940	9940	9940	9940	1
587	20250408	102400	184712730	9920	9920	9920	9920	159
588	20250408	102300	183135450	9910	9910	9910	9910	0
589	20250408	102200	183135450	9910	9900	9910	9900	1047
590	20250408	102100	172769960	9900	9900	9900	9900	0
591	20250408	102000	172769960	9900	9890	9900	9890	175
592	20250408	101900	171038650	9890	9890	9890	9880	12
593	20250408	101800	170920060	9900	9900	9900	9900	0
594	20250408	101700	170920060	9900	9910	9910	9900	38
595	20250408	101600	170543780	9910	9910	9910	9910	0
596	20250408	101500	170543780	9910	9890	9910	9890	466
597	20250408	101400	165929940	9890	9890	9890	9890	216
598	20250408	101300	163793700	9910	9910	9910	9910	0
599	20250408	101200	163793700	9910	9910	9910	9910	0
600	20250408	101100	163793700	9910	9910	9910	9910	0
601	20250408	101000	163793700	9910	9910	9950	9890	984
602	20250408	100900	154045380	9910	9860	9910	9860	144
603	20250408	100800	152623540	9860	9860	9860	9820	443
604	20250408	100700	148261690	9860	9860	9860	9860	220
605	20250408	100600	146092490	9900	9900	9900	9900	0
606	20250408	100500	146092490	9900	9900	9900	9900	0
607	20250408	100400	146092490	9900	9900	9900	9900	0
608	20250408	100300	146092490	9900	9900	9900	9900	0
609	20250408	100200	146092490	9900	9880	9910	9860	655
610	20250408	100100	139612510	9900	9880	9900	9880	17
611	20250408	100000	139444520	9900	9840	9960	9840	1755
612	20250408	095900	122097100	9840	9840	9840	9840	1
613	20250408	095800	122087260	9840	9830	9840	9830	49
614	20250408	095700	121605570	9850	9850	9850	9850	0
615	20250408	095600	121605570	9850	9850	9850	9850	0
616	20250408	095500	121605570	9850	9850	9850	9850	410
617	20250408	095400	117567070	9850	9860	9860	9850	1442
618	20250408	095300	103363110	9860	9840	9860	9840	414
619	20250408	095200	99286480	9850	9870	9870	9850	240
620	20250408	095100	96918000	9880	9870	9880	9870	222
621	20250408	095000	94724700	9870	9870	9870	9870	1
622	20250408	094900	94714830	9860	9860	9860	9860	0
623	20250408	094800	94714830	9860	9850	9860	9850	362
624	20250408	094700	91148470	9850	9850	9850	9850	48
625	20250408	094600	90675670	9850	9850	9850	9850	56
626	20250408	094500	90124070	9850	9850	9850	9850	3
627	20250408	094400	90094520	9840	9850	9860	9840	152
628	20250408	094300	88597000	9850	9830	9850	9830	211
629	20250408	094200	86519880	9840	9840	9840	9840	30
630	20250408	094100	86224680	9840	9840	9840	9840	4
631	20250408	094000	86185320	9840	9840	9840	9800	613
632	20250408	093900	80169050	9830	9830	9830	9830	71
633	20250408	093800	79471120	9830	9830	9830	9830	1030
634	20250408	093700	69346220	9830	9830	9830	9820	358
635	20250408	093600	65828150	9820	9820	9820	9820	30
636	20250408	093500	65533550	9820	9860	9860	9820	369
637	20250408	093400	61904470	9860	9860	9860	9860	4
638	20250408	093300	61865030	9860	9880	9880	9860	35
639	20250408	093200	61519850	9880	9880	9880	9880	144
640	20250408	093100	60097130	9880	9890	9890	9860	1157
641	20250408	093000	48678720	9900	9900	9900	9900	0
642	20250408	092900	48678720	9900	9900	9900	9900	0
643	20250408	092800	48678720	9900	9900	9900	9900	10
644	20250408	092700	48579720	9900	9900	9900	9900	0
645	20250408	092600	48579720	9900	9880	9900	9870	604
646	20250408	092500	42607120	9880	9890	9890	9880	231
647	20250408	092400	40324830	9900	9900	9900	9900	0
648	20250408	092300	40324830	9900	9900	9980	9900	76
649	20250408	092200	39571630	9890	9900	9900	9890	163
650	20250408	092100	37958930	9910	9990	9990	9910	101
651	20250408	092000	36957140	9920	9930	9930	9920	182
652	20250408	091900	35151660	9930	9940	9940	9930	244
653	20250408	091800	32727400	9950	9950	9950	9950	0
654	20250408	091700	32727400	9950	9970	10020	9950	203
655	20250408	091600	30706400	9970	10020	10020	9960	292
656	20250408	091500	27793230	9970	10070	10070	9970	11
657	20250408	091400	27683220	10080	10080	10080	10080	0
658	20250408	091300	27683220	10080	10080	10080	10080	323
659	20250408	091200	24427380	10070	10050	10070	10050	2
660	20250408	091100	24407260	10000	10040	10050	10000	13
661	20250408	091000	24277070	10030	10020	10030	10020	142
662	20250408	090900	22853710	10020	10020	10020	10020	10
663	20250408	090800	22753510	9990	9980	9990	9970	175
664	20250408	090700	21005680	9990	9990	9990	9990	0
665	20250408	090600	21005680	9990	9980	9990	9940	678
666	20250408	090500	14245190	9990	9990	9990	9990	26
667	20250408	090400	13985450	9990	9930	9990	9930	40
668	20250408	090300	13587650	9990	9990	9990	9990	97
669	20250408	090200	12618620	9920	9990	9990	9920	463
670	20250408	090100	8025590	10000	10030	10030	10000	96
671	20250408	090000	7065560	10030	9970	10030	9970	653