KissMeData/334890/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	205600	182275727	4485	4485	4485	4485	187
3	20250408	205500	182275727	4485	4485	4485	4485	0
4	20250408	205400	182275727	4485	4485	4485	4485	0
5	20250408	205300	182275727	4485	4485	4485	4485	0
6	20250408	205200	182275727	4485	4485	4485	4485	0
7	20250408	205100	182275727	4485	4485	4485	4485	0
8	20250408	205000	182275727	4485	4485	4485	4485	0
9	20250408	204900	182275727	4485	4485	4485	4485	0
10	20250408	204800	182275727	4485	4485	4485	4485	0
11	20250408	204700	182275727	4485	4485	4485	4485	0
12	20250408	204600	182275727	4485	4485	4485	4485	0
13	20250408	204500	182275727	4485	4485	4485	4485	0
14	20250408	204400	182275727	4485	4485	4485	4485	0
15	20250408	204300	182275727	4485	4485	4485	4485	0
16	20250408	204200	182275727	4485	4485	4485	4485	0
17	20250408	204100	182275727	4485	4485	4485	4485	0
18	20250408	204000	182275727	4485	4485	4485	4485	0
19	20250408	203900	182275727	4485	4485	4485	4485	0
20	20250408	203800	182275727	4485	4485	4485	4485	0
21	20250408	203700	182275727	4485	4485	4485	4485	0
22	20250408	203600	182275727	4485	4485	4485	4485	0
23	20250408	203500	182275727	4485	4485	4485	4485	0
24	20250408	203400	182275727	4485	4485	4485	4485	0
25	20250408	203300	182275727	4485	4485	4485	4485	0
26	20250408	203200	182275727	4485	4485	4485	4485	0
27	20250408	203100	182275727	4485	4485	4485	4485	0
28	20250408	203000	182275727	4485	4485	4485	4485	0
29	20250408	202900	182275727	4485	4485	4485	4485	0
30	20250408	202800	182275727	4485	4485	4485	4485	0
31	20250408	202700	182275727	4485	4485	4485	4485	0
32	20250408	202600	182275727	4485	4485	4485	4485	187
33	20250408	202500	182275727	4485	4485	4485	4485	0
34	20250408	202400	182275727	4485	4485	4485	4485	0
35	20250408	202300	182275727	4485	4485	4485	4485	0
36	20250408	202200	182275727	4485	4485	4485	4485	0
37	20250408	202100	182275727	4485	4485	4485	4485	0
38	20250408	202000	182275727	4485	4485	4485	4485	0
39	20250408	201900	182275727	4485	4485	4485	4485	0
40	20250408	201800	182275727	4485	4485	4485	4485	0
41	20250408	201700	182275727	4485	4485	4485	4485	0
42	20250408	201600	182275727	4485	4485	4485	4485	0
43	20250408	201500	182275727	4485	4485	4485	4485	0
44	20250408	201400	182275727	4485	4485	4485	4485	0
45	20250408	201300	182275727	4485	4485	4485	4485	0
46	20250408	201200	182275727	4485	4485	4485	4485	0
47	20250408	201100	182275727	4485	4485	4485	4485	0
48	20250408	201000	182275727	4485	4485	4485	4485	0
49	20250408	200900	182275727	4485	4485	4485	4485	0
50	20250408	200800	182275727	4485	4485	4485	4485	0
51	20250408	200700	182275727	4485	4485	4485	4485	0
52	20250408	200600	182275727	4485	4485	4485	4485	0
53	20250408	200500	182275727	4485	4485	4485	4485	0
54	20250408	200400	182275727	4485	4485	4485	4485	0
55	20250408	200300	182275727	4485	4485	4485	4485	0
56	20250408	200200	182275727	4485	4485	4485	4485	0
57	20250408	200100	182275727	4485	4485	4485	4485	0
58	20250408	200000	182275727	4485	4485	4485	4485	0
59	20250408	195900	182275727	4485	4485	4485	4485	0
60	20250408	195800	182275727	4485	4485	4485	4485	0
61	20250408	195700	182275727	4485	4485	4485	4485	0
62	20250408	195600	182275727	4485	4485	4485	4485	187
63	20250408	195500	182275727	4485	4485	4485	4485	0
64	20250408	195400	182275727	4485	4485	4485	4485	0
65	20250408	195300	182275727	4485	4485	4485	4485	0
66	20250408	195200	182275727	4485	4485	4485	4485	0
67	20250408	195100	182275727	4485	4485	4485	4485	0
68	20250408	195000	182275727	4485	4485	4485	4485	0
69	20250408	194900	182275727	4485	4485	4485	4485	0
70	20250408	194800	182275727	4485	4485	4485	4485	0
71	20250408	194700	182275727	4485	4485	4485	4485	0
72	20250408	194600	182275727	4485	4485	4485	4485	0
73	20250408	194500	182275727	4485	4485	4485	4485	0
74	20250408	194400	182275727	4485	4485	4485	4485	0
75	20250408	194300	182275727	4485	4485	4485	4485	0
76	20250408	194200	182275727	4485	4485	4485	4485	0
77	20250408	194100	182275727	4485	4485	4485	4485	0
78	20250408	194000	182275727	4485	4485	4485	4485	0
79	20250408	193900	182275727	4485	4485	4485	4485	0
80	20250408	193800	182275727	4485	4485	4485	4485	0
81	20250408	193700	182275727	4485	4485	4485	4485	0
82	20250408	193600	182275727	4485	4485	4485	4485	0
83	20250408	193500	182275727	4485	4485	4485	4485	0
84	20250408	193400	182275727	4485	4485	4485	4485	0
85	20250408	193300	182275727	4485	4485	4485	4485	0
86	20250408	193200	182275727	4485	4485	4485	4485	0
87	20250408	193100	182275727	4485	4485	4485	4485	0
88	20250408	193000	182275727	4485	4485	4485	4485	0
89	20250408	192900	182275727	4485	4485	4485	4485	0
90	20250408	192800	182275727	4485	4485	4485	4485	0
91	20250408	192700	182275727	4485	4485	4485	4485	0
92	20250408	192600	182275727	4485	4485	4485	4485	187
93	20250408	192500	182275727	4485	4485	4485	4485	0
94	20250408	192400	182275727	4485	4485	4485	4485	0
95	20250408	192300	182275727	4485	4485	4485	4485	0
96	20250408	192200	182275727	4485	4485	4485	4485	0
97	20250408	192100	182275727	4485	4485	4485	4485	0
98	20250408	192000	182275727	4485	4485	4485	4485	0
99	20250408	191900	182275727	4485	4485	4485	4485	0
100	20250408	191800	182275727	4485	4485	4485	4485	0
101	20250408	191700	182275727	4485	4485	4485	4485	0
102	20250408	191600	182275727	4485	4485	4485	4485	0
103	20250408	191500	182275727	4485	4485	4485	4485	0
104	20250408	191400	182275727	4485	4485	4485	4485	0
105	20250408	191300	182275727	4485	4485	4485	4485	0
106	20250408	191200	182275727	4485	4485	4485	4485	0
107	20250408	191100	182275727	4485	4485	4485	4485	0
108	20250408	191000	182275727	4485	4485	4485	4485	0
109	20250408	190900	182275727	4485	4485	4485	4485	0
110	20250408	190800	182275727	4485	4485	4485	4485	0
111	20250408	190700	182275727	4485	4485	4485	4485	0
112	20250408	190600	182275727	4485	4485	4485	4485	0
113	20250408	190500	182275727	4485	4485	4485	4485	0
114	20250408	190400	182275727	4485	4485	4485	4485	0
115	20250408	190300	182275727	4485	4485	4485	4485	0
116	20250408	190200	182275727	4485	4485	4485	4485	0
117	20250408	190100	182275727	4485	4485	4485	4485	0
118	20250408	190000	182275727	4485	4485	4485	4485	0
119	20250408	185900	182275727	4485	4485	4485	4485	0
120	20250408	185800	182275727	4485	4485	4485	4485	0
121	20250408	185700	182275727	4485	4485	4485	4485	0
122	20250408	185600	182275727	4485	4485	4485	4485	187
123	20250408	185500	182275727	4485	4485	4485	4485	0
124	20250408	185400	182275727	4485	4485	4485	4485	0
125	20250408	185300	182275727	4485	4485	4485	4485	0
126	20250408	185200	182275727	4485	4485	4485	4485	0
127	20250408	185100	182275727	4485	4485	4485	4485	0
128	20250408	185000	182275727	4485	4485	4485	4485	0
129	20250408	184900	182275727	4485	4485	4485	4485	0
130	20250408	184800	182275727	4485	4485	4485	4485	0
131	20250408	184700	182275727	4485	4485	4485	4485	0
132	20250408	184600	182275727	4485	4485	4485	4485	0
133	20250408	184500	182275727	4485	4485	4485	4485	0
134	20250408	184400	182275727	4485	4485	4485	4485	0
135	20250408	184300	182275727	4485	4485	4485	4485	0
136	20250408	184200	182275727	4485	4485	4485	4485	0
137	20250408	184100	182275727	4485	4485	4485	4485	0
138	20250408	184000	182275727	4485	4485	4485	4485	0
139	20250408	183900	182275727	4485	4485	4485	4485	0
140	20250408	183800	182275727	4485	4485	4485	4485	0
141	20250408	183700	182275727	4485	4485	4485	4485	0
142	20250408	183600	182275727	4485	4485	4485	4485	0
143	20250408	183500	182275727	4485	4485	4485	4485	0
144	20250408	183400	182275727	4485	4485	4485	4485	0
145	20250408	183300	182275727	4485	4485	4485	4485	0
146	20250408	183200	182275727	4485	4485	4485	4485	0
147	20250408	183100	182275727	4485	4485	4485	4485	0
148	20250408	183000	182275727	4485	4485	4485	4485	0
149	20250408	182900	182275727	4485	4485	4485	4485	0
150	20250408	182800	182275727	4485	4485	4485	4485	0
151	20250408	182700	182275727	4485	4485	4485	4485	0
152	20250408	182600	182275727	4485	4485	4485	4485	187
153	20250408	182500	182275727	4485	4485	4485	4485	0
154	20250408	182400	182275727	4485	4485	4485	4485	0
155	20250408	182300	182275727	4485	4485	4485	4485	0
156	20250408	182200	182275727	4485	4485	4485	4485	0
157	20250408	182100	182275727	4485	4485	4485	4485	0
158	20250408	182000	182275727	4485	4485	4485	4485	0
159	20250408	181900	182275727	4485	4485	4485	4485	0
160	20250408	181800	182275727	4485	4485	4485	4485	0
161	20250408	181700	182275727	4485	4485	4485	4485	0
162	20250408	181600	182275727	4485	4485	4485	4485	0
163	20250408	181500	182275727	4485	4485	4485	4485	0
164	20250408	181400	182275727	4485	4485	4485	4485	0
165	20250408	181300	182275727	4485	4485	4485	4485	0
166	20250408	181200	182275727	4485	4485	4485	4485	0
167	20250408	181100	182275727	4485	4485	4485	4485	0
168	20250408	181000	182275727	4485	4485	4485	4485	0
169	20250408	180900	182275727	4485	4485	4485	4485	0
170	20250408	180800	182275727	4485	4485	4485	4485	0
171	20250408	180700	182275727	4485	4485	4485	4485	0
172	20250408	180600	182275727	4485	4485	4485	4485	0
173	20250408	180500	182275727	4485	4485	4485	4485	0
174	20250408	180400	182275727	4485	4485	4485	4485	0
175	20250408	180300	182275727	4485	4485	4485	4485	0
176	20250408	180200	182275727	4485	4485	4485	4485	0
177	20250408	180100	182275727	4485	4485	4485	4485	0
178	20250408	180000	182275727	4485	4485	4485	4485	0
179	20250408	175900	182275727	4485	4485	4485	4485	0
180	20250408	175800	182275727	4485	4485	4485	4485	0
181	20250408	175700	182275727	4485	4485	4485	4485	0
182	20250408	175600	182275727	4485	4485	4485	4485	187
183	20250408	175500	182275727	4485	4485	4485	4485	0
184	20250408	175400	182275727	4485	4485	4485	4485	0
185	20250408	175300	182275727	4485	4485	4485	4485	0
186	20250408	175200	182275727	4485	4485	4485	4485	0
187	20250408	175100	182275727	4485	4485	4485	4485	0
188	20250408	175000	182275727	4485	4485	4485	4485	0
189	20250408	174900	182275727	4485	4485	4485	4485	0
190	20250408	174800	182275727	4485	4485	4485	4485	0
191	20250408	174700	182275727	4485	4485	4485	4485	0
192	20250408	174600	182275727	4485	4485	4485	4485	0
193	20250408	174500	182275727	4485	4485	4485	4485	0
194	20250408	174400	182275727	4485	4485	4485	4485	0
195	20250408	174300	182275727	4485	4485	4485	4485	0
196	20250408	174200	182275727	4485	4485	4485	4485	0
197	20250408	174100	182275727	4485	4485	4485	4485	0
198	20250408	174000	182275727	4485	4485	4485	4485	0
199	20250408	173900	182275727	4485	4485	4485	4485	0
200	20250408	173800	182275727	4485	4485	4485	4485	0
201	20250408	173700	182275727	4485	4485	4485	4485	0
202	20250408	173600	182275727	4485	4485	4485	4485	0
203	20250408	173500	182275727	4485	4485	4485	4485	0
204	20250408	173400	182275727	4485	4485	4485	4485	0
205	20250408	173300	182275727	4485	4485	4485	4485	0
206	20250408	173200	182275727	4485	4485	4485	4485	0
207	20250408	173100	182275727	4485	4485	4485	4485	0
208	20250408	173000	182275727	4485	4485	4485	4485	0
209	20250408	172900	182275727	4485	4485	4485	4485	0
210	20250408	172800	182275727	4485	4485	4485	4485	0
211	20250408	172700	182275727	4485	4485	4485	4485	0
212	20250408	172600	182275727	4485	4485	4485	4485	187
213	20250408	172500	182275727	4485	4485	4485	4485	0
214	20250408	172400	182275727	4485	4485	4485	4485	0
215	20250408	172300	182275727	4485	4485	4485	4485	0
216	20250408	172200	182275727	4485	4485	4485	4485	0
217	20250408	172100	182275727	4485	4485	4485	4485	0
218	20250408	172000	182275727	4485	4485	4485	4485	0
219	20250408	171900	182275727	4485	4485	4485	4485	0
220	20250408	171800	182275727	4485	4485	4485	4485	0
221	20250408	171700	182275727	4485	4485	4485	4485	0
222	20250408	171600	182275727	4485	4485	4485	4485	0
223	20250408	171500	182275727	4485	4485	4485	4485	0
224	20250408	171400	182275727	4485	4485	4485	4485	0
225	20250408	171300	182275727	4485	4485	4485	4485	0
226	20250408	171200	182275727	4485	4485	4485	4485	0
227	20250408	171100	182275727	4485	4485	4485	4485	0
228	20250408	171000	182275727	4485	4485	4485	4485	0
229	20250408	170900	182275727	4485	4485	4485	4485	0
230	20250408	170800	182275727	4485	4485	4485	4485	0
231	20250408	170700	182275727	4485	4485	4485	4485	0
232	20250408	170600	182275727	4485	4485	4485	4485	0
233	20250408	170500	182275727	4485	4485	4485	4485	0
234	20250408	170400	182275727	4485	4485	4485	4485	0
235	20250408	170300	182275727	4485	4485	4485	4485	0
236	20250408	170200	182275727	4485	4485	4485	4485	0
237	20250408	170100	182275727	4485	4485	4485	4485	0
238	20250408	170000	182275727	4485	4485	4485	4485	0
239	20250408	165900	182275727	4485	4485	4485	4485	0
240	20250408	165800	182275727	4485	4485	4485	4485	0
241	20250408	165700	182275727	4485	4485	4485	4485	0
242	20250408	165600	182275727	4485	4485	4485	4485	187
243	20250408	165500	182275727	4485	4485	4485	4485	0
244	20250408	165400	182275727	4485	4485	4485	4485	0
245	20250408	165300	182275727	4485	4485	4485	4485	0
246	20250408	165200	182275727	4485	4485	4485	4485	0
247	20250408	165100	182275727	4485	4485	4485	4485	0
248	20250408	165000	182275727	4485	4485	4485	4485	0
249	20250408	164900	182275727	4485	4485	4485	4485	0
250	20250408	164800	182275727	4485	4485	4485	4485	0
251	20250408	164700	182275727	4485	4485	4485	4485	0
252	20250408	164600	182275727	4485	4485	4485	4485	0
253	20250408	164500	182275727	4485	4485	4485	4485	0
254	20250408	164400	182275727	4485	4485	4485	4485	0
255	20250408	164300	182275727	4485	4485	4485	4485	0
256	20250408	164200	182275727	4485	4485	4485	4485	0
257	20250408	164100	182275727	4485	4485	4485	4485	0
258	20250408	164000	182275727	4485	4485	4485	4485	0
259	20250408	163900	182275727	4485	4485	4485	4485	0
260	20250408	163800	182275727	4485	4485	4485	4485	0
261	20250408	163700	182275727	4485	4485	4485	4485	0
262	20250408	163600	182275727	4485	4485	4485	4485	0
263	20250408	163500	182275727	4485	4485	4485	4485	0
264	20250408	163400	182275727	4485	4485	4485	4485	0
265	20250408	163300	182275727	4485	4485	4485	4485	0
266	20250408	163200	182275727	4485	4485	4485	4485	0
267	20250408	163100	182275727	4485	4485	4485	4485	0
268	20250408	163000	182275727	4485	4485	4485	4485	0
269	20250408	162900	182275727	4485	4485	4485	4485	0
270	20250408	162800	182275727	4485	4485	4485	4485	0
271	20250408	162700	182275727	4485	4485	4485	4485	0
272	20250408	162600	182275727	4485	4485	4485	4485	187
273	20250408	162500	182275727	4485	4485	4485	4485	0
274	20250408	162400	182275727	4485	4485	4485	4485	0
275	20250408	162300	182275727	4485	4485	4485	4485	0
276	20250408	162200	182275727	4485	4485	4485	4485	0
277	20250408	162100	182275727	4485	4485	4485	4485	0
278	20250408	162000	182275727	4485	4485	4485	4485	0
279	20250408	161900	182275727	4485	4485	4485	4485	0
280	20250408	161800	182275727	4485	4485	4485	4485	0
281	20250408	161700	182275727	4485	4485	4485	4485	0
282	20250408	161600	182275727	4485	4485	4485	4485	0
283	20250408	161500	182275727	4485	4485	4485	4485	0
284	20250408	161400	182275727	4485	4485	4485	4485	0
285	20250408	161300	182275727	4485	4485	4485	4485	0
286	20250408	161200	182275727	4485	4485	4485	4485	0
287	20250408	161100	182275727	4485	4485	4485	4485	0
288	20250408	161000	182275727	4485	4485	4485	4485	0
289	20250408	160900	182275727	4485	4485	4485	4485	0
290	20250408	160800	182275727	4485	4485	4485	4485	0
291	20250408	160700	182275727	4485	4485	4485	4485	0
292	20250408	160600	182275727	4485	4485	4485	4485	0
293	20250408	160500	182275727	4485	4485	4485	4485	0
294	20250408	160400	182275727	4485	4485	4485	4485	0
295	20250408	160300	182275727	4485	4485	4485	4485	0
296	20250408	160200	182275727	4485	4485	4485	4485	0
297	20250408	160100	182275727	4485	4485	4485	4485	0
298	20250408	160000	182275727	4485	4485	4485	4485	0
299	20250408	155900	182275727	4485	4485	4485	4485	0
300	20250408	155800	182275727	4485	4485	4485	4485	0
301	20250408	155700	182275727	4485	4485	4485	4485	0
302	20250408	155600	182275727	4485	4485	4485	4485	187
303	20250408	155500	182275727	4485	4485	4485	4485	0
304	20250408	155400	182275727	4485	4485	4485	4485	0
305	20250408	155300	182275727	4485	4485	4485	4485	0
306	20250408	155200	182275727	4485	4485	4485	4485	0
307	20250408	155100	182275727	4485	4485	4485	4485	0
308	20250408	155000	182275727	4485	4485	4485	4485	0
309	20250408	154900	182275727	4485	4485	4485	4485	0
310	20250408	154800	182275727	4485	4485	4485	4485	0
311	20250408	154700	182275727	4485	4485	4485	4485	0
312	20250408	154600	182275727	4485	4485	4485	4485	0
313	20250408	154500	182275727	4485	4485	4485	4485	0
314	20250408	154400	182275727	4485	4485	4485	4485	0
315	20250408	154300	182275727	4485	4485	4485	4485	0
316	20250408	154200	182275727	4485	4485	4485	4485	0
317	20250408	154100	182275727	4485	4485	4485	4485	0
318	20250408	154000	182275727	4485	4485	4485	4485	0
319	20250408	153900	182275727	4485	4485	4485	4485	0
320	20250408	153800	182275727	4485	4485	4485	4485	0
321	20250408	153700	182275727	4485	4485	4485	4485	0
322	20250408	153600	182275727	4485	4485	4485	4485	0
323	20250408	153500	182275727	4485	4485	4485	4485	0
324	20250408	153400	182275727	4485	4485	4485	4485	0
325	20250408	153300	182275727	4485	4485	4485	4485	0
326	20250408	153200	182275727	4485	4485	4485	4485	0
327	20250408	153100	182275727	4485	4485	4485	4485	0
328	20250408	153000	182275727	4485	4485	4485	4485	187
329	20250408	152900	181437032	4485	4485	4485	4485	0
330	20250408	152800	181437032	4485	4485	4485	4485	0
331	20250408	152700	181437032	4485	4485	4485	4485	0
332	20250408	152600	181437032	4485	4485	4485	4485	0
333	20250408	152500	181437032	4485	4485	4485	4485	0
334	20250408	152400	181437032	4485	4485	4485	4485	0
335	20250408	152300	181437032	4485	4485	4485	4485	0
336	20250408	152200	181437032	4485	4485	4485	4485	0
337	20250408	152100	181437032	4485	4485	4485	4485	0
338	20250408	152000	181437032	4485	4485	4485	4485	0
339	20250408	151900	181437032	4485	4485	4485	4485	196
340	20250408	151800	180557972	4485	4485	4485	4485	0
341	20250408	151700	180557972	4485	4485	4485	4485	25
342	20250408	151600	180445847	4475	4475	4475	4475	0
343	20250408	151500	180445847	4475	4475	4490	4475	25
344	20250408	151400	180333842	4490	4490	4490	4490	0
345	20250408	151300	180333842	4490	4485	4490	4485	1216
346	20250408	151200	174880037	4485	4485	4485	4485	18
347	20250408	151100	174799307	4485	4485	4485	4485	0
348	20250408	151000	174799307	4485	4485	4485	4485	17
349	20250408	150900	174723062	4485	4485	4485	4485	0
350	20250408	150800	174723062	4485	4480	4485	4480	17
351	20250408	150700	174646852	4485	4480	4485	4480	17
352	20250408	150600	174570647	4485	4485	4485	4485	0
353	20250408	150500	174570647	4485	4480	4485	4480	16
354	20250408	150400	174498922	4485	4485	4485	4485	0
355	20250408	150300	174498922	4485	4480	4485	4480	19
356	20250408	150200	174413752	4480	4485	4485	4480	87
357	20250408	150100	174023872	4485	4485	4485	4485	0
358	20250408	150000	174023872	4485	4485	4485	4485	18
359	20250408	145900	173943142	4485	4485	4485	4485	0
360	20250408	145800	173943142	4485	4480	4485	4480	59
361	20250408	145700	173678777	4485	4480	4485	4480	17
362	20250408	145600	173602567	4480	4480	4480	4480	1
363	20250408	145500	173598087	4480	4485	4485	4480	29
364	20250408	145400	173468087	4485	4485	4485	4485	0
365	20250408	145300	173468087	4485	4485	4485	4485	17
366	20250408	145200	173391842	4485	4480	4485	4480	16
367	20250408	145100	173320127	4485	4485	4485	4485	0
368	20250408	145000	173320127	4485	4480	4485	4480	17
369	20250408	144900	173243922	4480	4480	4480	4480	0
370	20250408	144800	173243922	4480	4480	4480	4480	10
371	20250408	144700	173199122	4465	4485	4485	4465	1025
372	20250408	144600	168617582	4485	4485	4485	4485	0
373	20250408	144500	168617582	4485	4485	4485	4485	17
374	20250408	144400	168541337	4485	4485	4485	4485	0
375	20250408	144300	168541337	4485	4485	4485	4485	35
376	20250408	144200	168384362	4485	4485	4485	4485	17
377	20250408	144100	168308117	4480	4480	4480	4480	0
378	20250408	144000	168308117	4480	4490	4490	4475	4037
379	20250408	143900	150229912	4490	4490	4490	4490	3
380	20250408	143800	150216442	4490	4490	4490	4490	18
381	20250408	143700	150135622	4490	4490	4490	4490	46
382	20250408	143600	149929082	4490	4490	4490	4490	0
383	20250408	143500	149929082	4490	4495	4495	4490	26
384	20250408	143400	149812257	4490	4490	4490	4490	0
385	20250408	143300	149812257	4490	4495	4495	4490	30
386	20250408	143200	149677472	4495	4495	4495	4495	17
387	20250408	143100	149601057	4495	4495	4495	4495	0
388	20250408	143000	149601057	4495	4495	4495	4495	18
389	20250408	142900	149520147	4495	4495	4495	4495	0
390	20250408	142800	149520147	4495	4495	4495	4495	16
391	20250408	142700	149448227	4495	4495	4495	4495	19
392	20250408	142600	149362822	4495	4495	4495	4495	0
393	20250408	142500	149362822	4495	4495	4495	4495	16
394	20250408	142400	149290902	4495	4495	4495	4495	0
395	20250408	142300	149290902	4495	4495	4495	4495	18
396	20250408	142200	149209992	4495	4495	4495	4495	16
397	20250408	142100	149138072	4495	4495	4495	4495	0
398	20250408	142000	149138072	4495	4495	4495	4495	17
399	20250408	141900	149061657	4495	4495	4495	4495	0
400	20250408	141800	149061657	4495	4495	4495	4495	18
401	20250408	141700	148980747	4495	4495	4495	4495	16
402	20250408	141600	148908827	4495	4495	4495	4495	0
403	20250408	141500	148908827	4495	4495	4495	4495	18
404	20250408	141400	148827917	4495	4495	4495	4495	0
405	20250408	141300	148827917	4495	4495	4495	4495	16
406	20250408	141200	148755997	4495	4495	4495	4495	18
407	20250408	141100	148675087	4490	4490	4490	4490	0
408	20250408	141000	148675087	4490	4490	4490	4490	15
409	20250408	140900	148607737	4490	4490	4490	4490	0
410	20250408	140800	148607737	4490	4490	4490	4490	17
411	20250408	140700	148531407	4490	4490	4490	4490	17
412	20250408	140600	148455077	4490	4490	4490	4490	0
413	20250408	140500	148455077	4490	4485	4490	4480	535
414	20250408	140400	146056442	4495	4495	4495	4495	0
415	20250408	140300	146056442	4495	4495	4495	4495	18
416	20250408	140200	145975532	4495	4495	4495	4495	16
417	20250408	140100	145903612	4495	4495	4495	4495	0
418	20250408	140000	145903612	4495	4495	4495	4495	18
419	20250408	135900	145822702	4495	4495	4495	4495	0
420	20250408	135800	145822702	4495	4495	4495	4495	17
421	20250408	135700	145746287	4495	4495	4495	4495	17
422	20250408	135600	145669872	4495	4495	4495	4495	0
423	20250408	135500	145669872	4495	4495	4495	4495	17
424	20250408	135400	145593457	4495	4495	4495	4495	100
425	20250408	135300	145143957	4495	4495	4495	4495	17
426	20250408	135200	145067542	4495	4495	4495	4495	17
427	20250408	135100	144991127	4495	4495	4495	4495	0
428	20250408	135000	144991127	4495	4495	4495	4495	17
429	20250408	134900	144914712	4495	4495	4495	4495	0
430	20250408	134800	144914712	4495	4495	4495	4495	17
431	20250408	134700	144838297	4495	4495	4495	4495	17
432	20250408	134600	144761882	4495	4495	4495	4495	0
433	20250408	134500	144761882	4495	4495	4495	4495	17
434	20250408	134400	144685467	4495	4495	4495	4495	44
435	20250408	134300	144487687	4495	4495	4495	4495	17
436	20250408	134200	144411272	4495	4495	4495	4495	17
437	20250408	134100	144334857	4495	4495	4495	4495	0
438	20250408	134000	144334857	4495	4495	4495	4495	17
439	20250408	133900	144258442	4495	4495	4495	4495	0
440	20250408	133800	144258442	4495	4495	4495	4495	26
441	20250408	133700	144141572	4490	4490	4490	4490	16
442	20250408	133600	144069732	4485	4485	4485	4485	0
443	20250408	133500	144069732	4485	4485	4485	4485	7
444	20250408	133400	144038337	4475	4480	4480	4475	988
445	20250408	133300	139614397	4490	4490	4490	4490	17
446	20250408	133200	139538067	4490	4490	4490	4490	17
447	20250408	133100	139461737	4490	4490	4490	4490	0
448	20250408	133000	139461737	4490	4490	4490	4490	19
449	20250408	132900	139376427	4480	4480	4480	4480	67
450	20250408	132800	139076267	4490	4490	4490	4480	944
451	20250408	132700	134846447	4495	4495	4495	4495	18
452	20250408	132600	134765537	4495	4495	4495	4490	5
453	20250408	132500	134743067	4495	4495	4495	4495	16
454	20250408	132400	134671147	4495	4495	4495	4495	0
455	20250408	132300	134671147	4495	4495	4495	4495	18
456	20250408	132200	134590237	4495	4495	4495	4495	938
457	20250408	132100	130373927	4495	4495	4495	4495	0
458	20250408	132000	130373927	4495	4495	4495	4495	17
459	20250408	131900	130297512	4495	4495	4495	4495	1
460	20250408	131800	130293017	4495	4495	4495	4495	18
461	20250408	131700	130212107	4495	4495	4495	4495	16
462	20250408	131600	130140187	4495	4495	4495	4495	0
463	20250408	131500	130140187	4495	4495	4495	4495	18
464	20250408	131400	130059277	4495	4495	4495	4495	0
465	20250408	131300	130059277	4495	4495	4495	4495	16
466	20250408	131200	129987357	4495	4495	4495	4495	18
467	20250408	131100	129906447	4495	4495	4495	4495	0
468	20250408	131000	129906447	4495	4495	4495	4495	17
469	20250408	130900	129830032	4495	4495	4495	4495	0
470	20250408	130800	129830032	4495	4495	4495	4495	17
471	20250408	130700	129753617	4495	4495	4495	4495	17
472	20250408	130600	129677202	4495	4495	4495	4495	0
473	20250408	130500	129677202	4495	4495	4495	4495	22
474	20250408	130400	129578312	4495	4495	4495	4495	0
475	20250408	130300	129578312	4495	4495	4495	4495	18
476	20250408	130200	129497402	4490	4495	4495	4490	17
477	20250408	130100	129421027	4495	4495	4495	4495	0
478	20250408	130000	129421027	4495	4495	4495	4495	18
479	20250408	125900	129340117	4490	4490	4490	4490	0
480	20250408	125800	129340117	4490	4495	4495	4490	11
481	20250408	125700	129290682	4495	4495	4495	4495	17
482	20250408	125600	129214267	4495	4495	4495	4495	0
483	20250408	125500	129214267	4495	4495	4495	4495	17
484	20250408	125400	129137852	4495	4495	4495	4495	0
485	20250408	125300	129137852	4495	4495	4495	4495	17
486	20250408	125200	129061437	4495	4495	4495	4495	24
487	20250408	125100	128953557	4495	4495	4495	4495	0
488	20250408	125000	128953557	4495	4495	4495	4495	17
489	20250408	124900	128877142	4490	4490	4490	4490	0
490	20250408	124800	128877142	4490	4490	4490	4490	9
491	20250408	124700	128836732	4490	4490	4490	4490	154
492	20250408	124600	128145272	4490	4490	4490	4490	0
493	20250408	124500	128145272	4490	4490	4490	4490	17
494	20250408	124400	128068942	4490	4490	4490	4490	1
495	20250408	124300	128064452	4490	4490	4490	4490	17
496	20250408	124200	127988122	4490	4490	4490	4490	17
497	20250408	124100	127911792	4490	4490	4490	4490	0
498	20250408	124000	127911792	4490	4490	4490	4490	17
499	20250408	123900	127835462	4490	4490	4490	4490	0
500	20250408	123800	127835462	4490	4490	4490	4490	18
501	20250408	123700	127754642	4490	4490	4490	4490	16
502	20250408	123600	127682802	4485	4485	4485	4485	968
503	20250408	123500	123341322	4495	4495	4495	4495	17
504	20250408	123400	123264907	4490	4490	4490	4490	165
505	20250408	123300	122524057	4495	4495	4495	4495	17
506	20250408	123200	122447642	4495	4495	4495	4495	17
507	20250408	123100	122371227	4495	4495	4495	4495	0
508	20250408	123000	122371227	4495	4495	4495	4495	18
509	20250408	122900	122290317	4495	4495	4495	4495	0
510	20250408	122800	122290317	4495	4495	4495	4495	16
511	20250408	122700	122218397	4495	4495	4495	4495	18
512	20250408	122600	122137487	4495	4495	4495	4495	0
513	20250408	122500	122137487	4495	4495	4495	4495	16
514	20250408	122400	122065567	4495	4495	4495	4495	0
515	20250408	122300	122065567	4495	4495	4495	4495	23
516	20250408	122200	121962182	4495	4495	4495	4495	17
517	20250408	122100	121885767	4495	4495	4495	4495	0
518	20250408	122000	121885767	4495	4492	4495	4492	17
519	20250408	121900	121809355	4495	4495	4495	4495	0
520	20250408	121800	121809355	4495	4495	4495	4495	18
521	20250408	121700	121728445	4495	4495	4495	4495	16
522	20250408	121600	121656525	4495	4495	4495	4495	0
523	20250408	121500	121656525	4495	4495	4495	4495	18
524	20250408	121400	121575615	4495	4495	4495	4495	7
525	20250408	121300	121544150	4495	4495	4495	4495	9
526	20250408	121200	121503695	4495	4495	4495	4495	18
527	20250408	121100	121422785	4495	4495	4495	4495	0
528	20250408	121000	121422785	4495	4490	4495	4490	18
529	20250408	120900	121341880	4490	4495	4495	4490	8
530	20250408	120800	121305925	4495	4495	4495	4495	10
531	20250408	120700	121260975	4495	4495	4495	4495	17
532	20250408	120600	121184560	4495	4495	4495	4495	0
533	20250408	120500	121184560	4495	4495	4495	4495	16
534	20250408	120400	121112640	4495	4495	4495	4495	8
535	20250408	120300	121076680	4495	4495	4495	4495	10
536	20250408	120200	121031730	4495	4495	4495	4495	17
537	20250408	120100	120955315	4490	4490	4490	4490	0
538	20250408	120000	120955315	4490	4495	4495	4490	1168
539	20250408	115900	115710910	4490	4495	4495	4490	23
540	20250408	115800	115607530	4495	4495	4495	4495	0
541	20250408	115700	115607530	4495	4495	4495	4495	29
542	20250408	115600	115477175	4500	4500	4500	4500	0
543	20250408	115500	115477175	4500	4495	4500	4495	417
544	20250408	115400	113602675	4500	4500	4500	4500	17
545	20250408	115300	113526175	4500	4500	4500	4500	0
546	20250408	115200	113526175	4500	4500	4500	4500	19
547	20250408	115100	113440675	4500	4500	4500	4500	0
548	20250408	115000	113440675	4500	4500	4500	4500	17
549	20250408	114900	113364175	4500	4500	4500	4500	17
550	20250408	114800	113287675	4500	4500	4500	4500	0
551	20250408	114700	113287675	4500	4500	4500	4500	133
552	20250408	114600	112689175	4500	4500	4500	4500	0
553	20250408	114500	112689175	4500	4500	4500	4500	17
554	20250408	114400	112612675	4500	4500	4500	4500	17
555	20250408	114300	112536175	4500	4500	4500	4500	0
556	20250408	114200	112536175	4500	4500	4500	4500	18
557	20250408	114100	112455175	4500	4500	4500	4500	0
558	20250408	114000	112455175	4500	4500	4500	4500	16
559	20250408	113900	112383175	4495	4500	4500	4495	48
560	20250408	113800	112167325	4500	4500	4500	4500	0
561	20250408	113700	112167325	4500	4500	4500	4500	16
562	20250408	113600	112095325	4495	4500	4500	4495	2
563	20250408	113500	112086330	4500	4500	4500	4500	17
564	20250408	113400	112009830	4495	4500	4500	4495	18
565	20250408	113300	111928835	4500	4500	4500	4500	0
566	20250408	113200	111928835	4500	4500	4500	4500	18
567	20250408	113100	111847835	4500	4500	4500	4500	0
568	20250408	113000	111847835	4500	4500	4500	4500	28
569	20250408	112900	111721835	4500	4500	4500	4500	16
570	20250408	112800	111649835	4500	4500	4500	4500	0
571	20250408	112700	111649835	4500	4500	4500	4500	18
572	20250408	112600	111568835	4500	4500	4500	4500	0
573	20250408	112500	111568835	4500	4500	4500	4500	16
574	20250408	112400	111496835	4500	4500	4500	4500	21
575	20250408	112300	111402335	4500	4500	4500	4500	0
576	20250408	112200	111402335	4500	4500	4500	4500	17
577	20250408	112100	111325835	4495	4495	4495	4495	2306
578	20250408	112000	100960365	4490	4495	4495	4490	17
579	20250408	111900	100883955	4495	4495	4495	4495	18
580	20250408	111800	100803045	4495	4495	4495	4495	0
581	20250408	111700	100803045	4495	4495	4495	4495	16
582	20250408	111600	100731125	4495	4495	4495	4495	0
583	20250408	111500	100731125	4495	4495	4495	4495	18
584	20250408	111400	100650215	4495	4495	4495	4495	16
585	20250408	111300	100578295	4495	4495	4495	4495	0
586	20250408	111200	100578295	4495	4495	4495	4495	18
587	20250408	111100	100497385	4495	4495	4495	4495	0
588	20250408	111000	100497385	4495	4495	4495	4495	17
589	20250408	110900	100420970	4495	4495	4495	4495	17
590	20250408	110800	100344555	4495	4495	4495	4495	0
591	20250408	110700	100344555	4495	4490	4495	4490	2036
592	20250408	110600	91202830	4485	4485	4485	4485	2684
593	20250408	110500	79165090	4485	4485	4485	4485	16
594	20250408	110400	79093330	4485	4485	4485	4485	22
595	20250408	110300	78994660	4485	4485	4485	4485	0
596	20250408	110200	78994660	4485	4485	4485	4485	57
597	20250408	110100	78739015	4485	4485	4485	4485	1
598	20250408	110000	78734530	4485	4485	4485	4485	31
599	20250408	105900	78595495	4485	4485	4485	4485	17
600	20250408	105800	78519250	4485	4485	4485	4485	0
601	20250408	105700	78519250	4485	4485	4485	4485	17
602	20250408	105600	78443005	4485	4485	4485	4485	0
603	20250408	105500	78443005	4485	4485	4485	4485	17
604	20250408	105400	78366760	4485	4485	4485	4485	17
605	20250408	105300	78290515	4485	4485	4485	4485	0
606	20250408	105200	78290515	4485	4485	4485	4485	17
607	20250408	105100	78214270	4485	4485	4485	4485	0
608	20250408	105000	78214270	4485	4485	4485	4485	17
609	20250408	104900	78138025	4485	4485	4485	4485	17
610	20250408	104800	78061780	4485	4485	4485	4485	0
611	20250408	104700	78061780	4485	4485	4485	4485	17
612	20250408	104600	77985535	4485	4485	4485	4485	0
613	20250408	104500	77985535	4485	4485	4485	4485	17
614	20250408	104400	77909290	4485	4485	4485	4485	17
615	20250408	104300	77833045	4475	4475	4475	4475	5
616	20250408	104200	77810670	4480	4480	4480	4480	18
617	20250408	104100	77730030	4485	4485	4485	4485	0
618	20250408	104000	77730030	4485	4485	4485	4485	16
619	20250408	103900	77658270	4485	4485	4485	4485	18
620	20250408	103800	77577540	4485	4485	4485	4485	0
621	20250408	103700	77577540	4485	4485	4485	4485	16
622	20250408	103600	77505780	4485	4485	4485	4485	0
623	20250408	103500	77505780	4485	4485	4485	4485	17
624	20250408	103400	77429535	4485	4485	4485	4485	127
625	20250408	103300	76859940	4485	4485	4485	4485	0
626	20250408	103200	76859940	4485	4485	4485	4485	17
627	20250408	103100	76783695	4485	4485	4485	4485	3
628	20250408	103000	76770240	4485	4485	4485	4485	24
629	20250408	102900	76662600	4485	4485	4485	4485	16
630	20250408	102800	76590840	4485	4485	4485	4485	0
631	20250408	102700	76590840	4485	4485	4485	4485	18
632	20250408	102600	76510110	4485	4485	4485	4485	0
633	20250408	102500	76510110	4485	4485	4485	4485	19
634	20250408	102400	76424895	4485	4485	4485	4485	20
635	20250408	102300	76335195	4485	4485	4485	4485	1
636	20250408	102200	76330710	4485	4485	4485	4485	20
637	20250408	102100	76241010	4485	4485	4485	4485	0
638	20250408	102000	76241010	4485	4485	4485	4485	17
639	20250408	101900	76164765	4485	4485	4485	4485	36
640	20250408	101800	76003305	4485	4485	4485	4485	0
641	20250408	101700	76003305	4485	4485	4485	4485	16
642	20250408	101600	75931545	4485	4485	4485	4485	1
643	20250408	101500	75927060	4475	4465	4475	4465	289
644	20250408	101400	74636665	4465	4465	4465	4465	19
645	20250408	101300	74551830	4460	4460	4460	4460	1677
646	20250408	101200	67072410	4460	4460	4460	4460	27
647	20250408	101100	66951990	4460	4460	4460	4460	16
648	20250408	101000	66880630	4460	4460	4460	4460	18
649	20250408	100900	66800350	4460	4460	4465	4460	116
650	20250408	100800	66282985	4460	4470	4470	4460	2241
651	20250408	100700	56286345	4480	4485	4485	4480	27
652	20250408	100600	56165335	4485	4480	4485	4480	17
653	20250408	100500	56089170	4485	4485	4485	4485	16
654	20250408	100400	56017410	4480	4480	4480	4480	24
655	20250408	100300	55909890	4475	4475	4475	4475	20
656	20250408	100200	55820390	4480	4480	4480	4480	17
657	20250408	100100	55744230	4485	4480	4485	4480	150
658	20250408	100000	55071575	4480	4470	4480	4470	24
659	20250408	095900	54964215	4470	4470	4470	4470	2
660	20250408	095800	54955275	4460	4460	4460	4460	0
661	20250408	095700	54955275	4460	4460	4460	4460	2
662	20250408	095600	54946355	4450	4460	4460	4450	3
663	20250408	095500	54932995	4460	4450	4485	4450	37
664	20250408	095400	54767720	4445	4485	4485	4445	2895
665	20250408	095300	41867605	4485	4485	4485	4485	700
666	20250408	095200	38728105	4485	4485	4485	4485	18
667	20250408	095100	38647375	4485	4475	4485	4475	1001
668	20250408	095000	34157900	4475	4460	4475	4460	18
669	20250408	094900	34077365	4450	4460	4465	4450	30
670	20250408	094800	33943550	4455	4460	4460	4445	2679
671	20250408	094700	22019870	4465	4465	4465	4465	18
672	20250408	094600	21939500	4460	4465	4465	4460	812
673	20250408	094500	18317875	4485	4470	4485	4470	21
674	20250408	094400	18223735	4470	4470	4470	4470	560
675	20250408	094300	15720535	4455	4455	4455	4455	0
676	20250408	094200	15720535	4455	4455	4455	4455	49
677	20250408	094100	15502240	4455	4455	4455	4455	150
678	20250408	094000	14833990	4465	4465	4465	4465	25
679	20250408	093900	14722365	4465	4465	4465	4465	1
680	20250408	093800	14717900	4460	4460	4460	4460	1
681	20250408	093700	14713440	4460	4465	4465	4455	7
682	20250408	093600	14682220	4465	4480	4490	4465	398
683	20250408	093500	12903095	4480	4480	4480	4480	1
684	20250408	093400	12898615	4490	4480	4490	4480	5
685	20250408	093300	12876175	4480	4480	4480	4480	47
686	20250408	093200	12665615	4495	4495	4495	4495	0
687	20250408	093100	12665615	4495	4480	4495	4480	11
688	20250408	093000	12616190	4495	4480	4495	4480	7
689	20250408	092900	12584760	4480	4480	4480	4480	2
690	20250408	092800	12575800	4480	4480	4480	4480	2
691	20250408	092700	12566840	4470	4470	4470	4470	0
692	20250408	092600	12566840	4470	4465	4470	4465	5
693	20250408	092500	12544495	4465	4480	4480	4465	584
694	20250408	092400	9930060	4480	4480	4480	4480	0
695	20250408	092300	9930060	4480	4480	4480	4480	0
696	20250408	092200	9930060	4480	4480	4480	4480	0
697	20250408	092100	9930060	4480	4480	4480	4480	0
698	20250408	092000	9930060	4480	4485	4485	4480	300
699	20250408	091900	8586010	4480	4480	4480	4480	0
700	20250408	091800	8586010	4480	4480	4480	4480	0
701	20250408	091700	8586010	4480	4480	4480	4480	1
702	20250408	091600	8581530	4485	4485	4485	4485	380
703	20250408	091500	6877230	4500	4500	4500	4500	44
704	20250408	091400	6679230	4480	4480	4480	4480	0
705	20250408	091300	6679230	4480	4480	4480	4480	0
706	20250408	091200	6679230	4480	4480	4480	4480	0
707	20250408	091100	6679230	4480	4480	4480	4480	0
708	20250408	091000	6679230	4480	4485	4485	4480	78
709	20250408	090900	6329785	4495	4495	4495	4495	100
710	20250408	090800	5880285	4485	4485	4485	4485	178
711	20250408	090700	5081955	4500	4500	4500	4500	0
712	20250408	090600	5081955	4500	4500	4500	4500	0
713	20250408	090500	5081955	4500	4500	4500	4500	0
714	20250408	090400	5081955	4500	4500	4500	4500	0
715	20250408	090300	5081955	4500	4500	4500	4500	1002
716	20250408	090200	572955	4500	4500	4500	4500	0
717	20250408	090100	572955	4500	4500	4500	4500	0
718	20250408	090000	572955	4500	4475	4500	4475	128