KissMeData/448730/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	211900	174157397	4375	4375	4375	4375	630
3	20250408	211800	174157397	4375	4375	4375	4375	0
4	20250408	211700	174157397	4375	4375	4375	4375	0
5	20250408	211600	174157397	4375	4375	4375	4375	0
6	20250408	211500	174157397	4375	4375	4375	4375	0
7	20250408	211400	174157397	4375	4375	4375	4375	0
8	20250408	211300	174157397	4375	4375	4375	4375	0
9	20250408	211200	174157397	4375	4375	4375	4375	0
10	20250408	211100	174157397	4375	4375	4375	4375	0
11	20250408	211000	174157397	4375	4375	4375	4375	0
12	20250408	210900	174157397	4375	4375	4375	4375	0
13	20250408	210800	174157397	4375	4375	4375	4375	0
14	20250408	210700	174157397	4375	4375	4375	4375	0
15	20250408	210600	174157397	4375	4375	4375	4375	0
16	20250408	210500	174157397	4375	4375	4375	4375	0
17	20250408	210400	174157397	4375	4375	4375	4375	0
18	20250408	210300	174157397	4375	4375	4375	4375	0
19	20250408	210200	174157397	4375	4375	4375	4375	0
20	20250408	210100	174157397	4375	4375	4375	4375	0
21	20250408	210000	174157397	4375	4375	4375	4375	0
22	20250408	205900	174157397	4375	4375	4375	4375	0
23	20250408	205800	174157397	4375	4375	4375	4375	0
24	20250408	205700	174157397	4375	4375	4375	4375	0
25	20250408	205600	174157397	4375	4375	4375	4375	0
26	20250408	205500	174157397	4375	4375	4375	4375	0
27	20250408	205400	174157397	4375	4375	4375	4375	0
28	20250408	205300	174157397	4375	4375	4375	4375	0
29	20250408	205200	174157397	4375	4375	4375	4375	0
30	20250408	205100	174157397	4375	4375	4375	4375	0
31	20250408	205000	174157397	4375	4375	4375	4375	0
32	20250408	204900	174157397	4375	4375	4375	4375	630
33	20250408	204800	174157397	4375	4375	4375	4375	0
34	20250408	204700	174157397	4375	4375	4375	4375	0
35	20250408	204600	174157397	4375	4375	4375	4375	0
36	20250408	204500	174157397	4375	4375	4375	4375	0
37	20250408	204400	174157397	4375	4375	4375	4375	0
38	20250408	204300	174157397	4375	4375	4375	4375	0
39	20250408	204200	174157397	4375	4375	4375	4375	0
40	20250408	204100	174157397	4375	4375	4375	4375	0
41	20250408	204000	174157397	4375	4375	4375	4375	0
42	20250408	203900	174157397	4375	4375	4375	4375	0
43	20250408	203800	174157397	4375	4375	4375	4375	0
44	20250408	203700	174157397	4375	4375	4375	4375	0
45	20250408	203600	174157397	4375	4375	4375	4375	0
46	20250408	203500	174157397	4375	4375	4375	4375	0
47	20250408	203400	174157397	4375	4375	4375	4375	0
48	20250408	203300	174157397	4375	4375	4375	4375	0
49	20250408	203200	174157397	4375	4375	4375	4375	0
50	20250408	203100	174157397	4375	4375	4375	4375	0
51	20250408	203000	174157397	4375	4375	4375	4375	0
52	20250408	202900	174157397	4375	4375	4375	4375	0
53	20250408	202800	174157397	4375	4375	4375	4375	0
54	20250408	202700	174157397	4375	4375	4375	4375	0
55	20250408	202600	174157397	4375	4375	4375	4375	0
56	20250408	202500	174157397	4375	4375	4375	4375	0
57	20250408	202400	174157397	4375	4375	4375	4375	0
58	20250408	202300	174157397	4375	4375	4375	4375	0
59	20250408	202200	174157397	4375	4375	4375	4375	0
60	20250408	202100	174157397	4375	4375	4375	4375	0
61	20250408	202000	174157397	4375	4375	4375	4375	0
62	20250408	201900	174157397	4375	4375	4375	4375	630
63	20250408	201800	174157397	4375	4375	4375	4375	0
64	20250408	201700	174157397	4375	4375	4375	4375	0
65	20250408	201600	174157397	4375	4375	4375	4375	0
66	20250408	201500	174157397	4375	4375	4375	4375	0
67	20250408	201400	174157397	4375	4375	4375	4375	0
68	20250408	201300	174157397	4375	4375	4375	4375	0
69	20250408	201200	174157397	4375	4375	4375	4375	0
70	20250408	201100	174157397	4375	4375	4375	4375	0
71	20250408	201000	174157397	4375	4375	4375	4375	0
72	20250408	200900	174157397	4375	4375	4375	4375	0
73	20250408	200800	174157397	4375	4375	4375	4375	0
74	20250408	200700	174157397	4375	4375	4375	4375	0
75	20250408	200600	174157397	4375	4375	4375	4375	0
76	20250408	200500	174157397	4375	4375	4375	4375	0
77	20250408	200400	174157397	4375	4375	4375	4375	0
78	20250408	200300	174157397	4375	4375	4375	4375	0
79	20250408	200200	174157397	4375	4375	4375	4375	0
80	20250408	200100	174157397	4375	4375	4375	4375	0
81	20250408	200000	174157397	4375	4375	4375	4375	0
82	20250408	195900	174157397	4375	4375	4375	4375	0
83	20250408	195800	174157397	4375	4375	4375	4375	0
84	20250408	195700	174157397	4375	4375	4375	4375	0
85	20250408	195600	174157397	4375	4375	4375	4375	0
86	20250408	195500	174157397	4375	4375	4375	4375	0
87	20250408	195400	174157397	4375	4375	4375	4375	0
88	20250408	195300	174157397	4375	4375	4375	4375	0
89	20250408	195200	174157397	4375	4375	4375	4375	0
90	20250408	195100	174157397	4375	4375	4375	4375	0
91	20250408	195000	174157397	4375	4375	4375	4375	0
92	20250408	194900	174157397	4375	4375	4375	4375	630
93	20250408	194800	174157397	4375	4375	4375	4375	0
94	20250408	194700	174157397	4375	4375	4375	4375	0
95	20250408	194600	174157397	4375	4375	4375	4375	0
96	20250408	194500	174157397	4375	4375	4375	4375	0
97	20250408	194400	174157397	4375	4375	4375	4375	0
98	20250408	194300	174157397	4375	4375	4375	4375	0
99	20250408	194200	174157397	4375	4375	4375	4375	0
100	20250408	194100	174157397	4375	4375	4375	4375	0
101	20250408	194000	174157397	4375	4375	4375	4375	0
102	20250408	193900	174157397	4375	4375	4375	4375	0
103	20250408	193800	174157397	4375	4375	4375	4375	0
104	20250408	193700	174157397	4375	4375	4375	4375	0
105	20250408	193600	174157397	4375	4375	4375	4375	0
106	20250408	193500	174157397	4375	4375	4375	4375	0
107	20250408	193400	174157397	4375	4375	4375	4375	0
108	20250408	193300	174157397	4375	4375	4375	4375	0
109	20250408	193200	174157397	4375	4375	4375	4375	0
110	20250408	193100	174157397	4375	4375	4375	4375	0
111	20250408	193000	174157397	4375	4375	4375	4375	0
112	20250408	192900	174157397	4375	4375	4375	4375	0
113	20250408	192800	174157397	4375	4375	4375	4375	0
114	20250408	192700	174157397	4375	4375	4375	4375	0
115	20250408	192600	174157397	4375	4375	4375	4375	0
116	20250408	192500	174157397	4375	4375	4375	4375	0
117	20250408	192400	174157397	4375	4375	4375	4375	0
118	20250408	192300	174157397	4375	4375	4375	4375	0
119	20250408	192200	174157397	4375	4375	4375	4375	0
120	20250408	192100	174157397	4375	4375	4375	4375	0
121	20250408	192000	174157397	4375	4375	4375	4375	0
122	20250408	191900	174157397	4375	4375	4375	4375	630
123	20250408	191800	174157397	4375	4375	4375	4375	0
124	20250408	191700	174157397	4375	4375	4375	4375	0
125	20250408	191600	174157397	4375	4375	4375	4375	0
126	20250408	191500	174157397	4375	4375	4375	4375	0
127	20250408	191400	174157397	4375	4375	4375	4375	0
128	20250408	191300	174157397	4375	4375	4375	4375	0
129	20250408	191200	174157397	4375	4375	4375	4375	0
130	20250408	191100	174157397	4375	4375	4375	4375	0
131	20250408	191000	174157397	4375	4375	4375	4375	0
132	20250408	190900	174157397	4375	4375	4375	4375	0
133	20250408	190800	174157397	4375	4375	4375	4375	0
134	20250408	190700	174157397	4375	4375	4375	4375	0
135	20250408	190600	174157397	4375	4375	4375	4375	0
136	20250408	190500	174157397	4375	4375	4375	4375	0
137	20250408	190400	174157397	4375	4375	4375	4375	0
138	20250408	190300	174157397	4375	4375	4375	4375	0
139	20250408	190200	174157397	4375	4375	4375	4375	0
140	20250408	190100	174157397	4375	4375	4375	4375	0
141	20250408	190000	174157397	4375	4375	4375	4375	0
142	20250408	185900	174157397	4375	4375	4375	4375	0
143	20250408	185800	174157397	4375	4375	4375	4375	0
144	20250408	185700	174157397	4375	4375	4375	4375	0
145	20250408	185600	174157397	4375	4375	4375	4375	0
146	20250408	185500	174157397	4375	4375	4375	4375	0
147	20250408	185400	174157397	4375	4375	4375	4375	0
148	20250408	185300	174157397	4375	4375	4375	4375	0
149	20250408	185200	174157397	4375	4375	4375	4375	0
150	20250408	185100	174157397	4375	4375	4375	4375	0
151	20250408	185000	174157397	4375	4375	4375	4375	0
152	20250408	184900	174157397	4375	4375	4375	4375	630
153	20250408	184800	174157397	4375	4375	4375	4375	0
154	20250408	184700	174157397	4375	4375	4375	4375	0
155	20250408	184600	174157397	4375	4375	4375	4375	0
156	20250408	184500	174157397	4375	4375	4375	4375	0
157	20250408	184400	174157397	4375	4375	4375	4375	0
158	20250408	184300	174157397	4375	4375	4375	4375	0
159	20250408	184200	174157397	4375	4375	4375	4375	0
160	20250408	184100	174157397	4375	4375	4375	4375	0
161	20250408	184000	174157397	4375	4375	4375	4375	0
162	20250408	183900	174157397	4375	4375	4375	4375	0
163	20250408	183800	174157397	4375	4375	4375	4375	0
164	20250408	183700	174157397	4375	4375	4375	4375	0
165	20250408	183600	174157397	4375	4375	4375	4375	0
166	20250408	183500	174157397	4375	4375	4375	4375	0
167	20250408	183400	174157397	4375	4375	4375	4375	0
168	20250408	183300	174157397	4375	4375	4375	4375	0
169	20250408	183200	174157397	4375	4375	4375	4375	0
170	20250408	183100	174157397	4375	4375	4375	4375	0
171	20250408	183000	174157397	4375	4375	4375	4375	0
172	20250408	182900	174157397	4375	4375	4375	4375	0
173	20250408	182800	174157397	4375	4375	4375	4375	0
174	20250408	182700	174157397	4375	4375	4375	4375	0
175	20250408	182600	174157397	4375	4375	4375	4375	0
176	20250408	182500	174157397	4375	4375	4375	4375	0
177	20250408	182400	174157397	4375	4375	4375	4375	0
178	20250408	182300	174157397	4375	4375	4375	4375	0
179	20250408	182200	174157397	4375	4375	4375	4375	0
180	20250408	182100	174157397	4375	4375	4375	4375	0
181	20250408	182000	174157397	4375	4375	4375	4375	0
182	20250408	181900	174157397	4375	4375	4375	4375	630
183	20250408	181800	174157397	4375	4375	4375	4375	0
184	20250408	181700	174157397	4375	4375	4375	4375	0
185	20250408	181600	174157397	4375	4375	4375	4375	0
186	20250408	181500	174157397	4375	4375	4375	4375	0
187	20250408	181400	174157397	4375	4375	4375	4375	0
188	20250408	181300	174157397	4375	4375	4375	4375	0
189	20250408	181200	174157397	4375	4375	4375	4375	0
190	20250408	181100	174157397	4375	4375	4375	4375	0
191	20250408	181000	174157397	4375	4375	4375	4375	0
192	20250408	180900	174157397	4375	4375	4375	4375	0
193	20250408	180800	174157397	4375	4375	4375	4375	0
194	20250408	180700	174157397	4375	4375	4375	4375	0
195	20250408	180600	174157397	4375	4375	4375	4375	0
196	20250408	180500	174157397	4375	4375	4375	4375	0
197	20250408	180400	174157397	4375	4375	4375	4375	0
198	20250408	180300	174157397	4375	4375	4375	4375	0
199	20250408	180200	174157397	4375	4375	4375	4375	0
200	20250408	180100	174157397	4375	4375	4375	4375	0
201	20250408	180000	174157397	4375	4375	4375	4375	0
202	20250408	175900	174157397	4375	4375	4375	4375	0
203	20250408	175800	174157397	4375	4375	4375	4375	0
204	20250408	175700	174157397	4375	4375	4375	4375	0
205	20250408	175600	174157397	4375	4375	4375	4375	0
206	20250408	175500	174157397	4375	4375	4375	4375	0
207	20250408	175400	174157397	4375	4375	4375	4375	0
208	20250408	175300	174157397	4375	4375	4375	4375	0
209	20250408	175200	174157397	4375	4375	4375	4375	0
210	20250408	175100	174157397	4375	4375	4375	4375	0
211	20250408	175000	174157397	4375	4375	4375	4375	0
212	20250408	174900	174157397	4375	4375	4375	4375	630
213	20250408	174800	174157397	4375	4375	4375	4375	0
214	20250408	174700	174157397	4375	4375	4375	4375	0
215	20250408	174600	174157397	4375	4375	4375	4375	0
216	20250408	174500	174157397	4375	4375	4375	4375	0
217	20250408	174400	174157397	4375	4375	4375	4375	0
218	20250408	174300	174157397	4375	4375	4375	4375	0
219	20250408	174200	174157397	4375	4375	4375	4375	0
220	20250408	174100	174157397	4375	4375	4375	4375	0
221	20250408	174000	174157397	4375	4375	4375	4375	0
222	20250408	173900	174157397	4375	4375	4375	4375	0
223	20250408	173800	174157397	4375	4375	4375	4375	0
224	20250408	173700	174157397	4375	4375	4375	4375	0
225	20250408	173600	174157397	4375	4375	4375	4375	0
226	20250408	173500	174157397	4375	4375	4375	4375	0
227	20250408	173400	174157397	4375	4375	4375	4375	0
228	20250408	173300	174157397	4375	4375	4375	4375	0
229	20250408	173200	174157397	4375	4375	4375	4375	0
230	20250408	173100	174157397	4375	4375	4375	4375	0
231	20250408	173000	174157397	4375	4375	4375	4375	0
232	20250408	172900	174157397	4375	4375	4375	4375	0
233	20250408	172800	174157397	4375	4375	4375	4375	0
234	20250408	172700	174157397	4375	4375	4375	4375	0
235	20250408	172600	174157397	4375	4375	4375	4375	0
236	20250408	172500	174157397	4375	4375	4375	4375	0
237	20250408	172400	174157397	4375	4375	4375	4375	0
238	20250408	172300	174157397	4375	4375	4375	4375	0
239	20250408	172200	174157397	4375	4375	4375	4375	0
240	20250408	172100	174157397	4375	4375	4375	4375	0
241	20250408	172000	174157397	4375	4375	4375	4375	0
242	20250408	171900	174157397	4375	4375	4375	4375	630
243	20250408	171800	174157397	4375	4375	4375	4375	0
244	20250408	171700	174157397	4375	4375	4375	4375	0
245	20250408	171600	174157397	4375	4375	4375	4375	0
246	20250408	171500	174157397	4375	4375	4375	4375	0
247	20250408	171400	174157397	4375	4375	4375	4375	0
248	20250408	171300	174157397	4375	4375	4375	4375	0
249	20250408	171200	174157397	4375	4375	4375	4375	0
250	20250408	171100	174157397	4375	4375	4375	4375	0
251	20250408	171000	174157397	4375	4375	4375	4375	0
252	20250408	170900	174157397	4375	4375	4375	4375	0
253	20250408	170800	174157397	4375	4375	4375	4375	0
254	20250408	170700	174157397	4375	4375	4375	4375	0
255	20250408	170600	174157397	4375	4375	4375	4375	0
256	20250408	170500	174157397	4375	4375	4375	4375	0
257	20250408	170400	174157397	4375	4375	4375	4375	0
258	20250408	170300	174157397	4375	4375	4375	4375	0
259	20250408	170200	174157397	4375	4375	4375	4375	0
260	20250408	170100	174157397	4375	4375	4375	4375	0
261	20250408	170000	174157397	4375	4375	4375	4375	0
262	20250408	165900	174157397	4375	4375	4375	4375	0
263	20250408	165800	174157397	4375	4375	4375	4375	0
264	20250408	165700	174157397	4375	4375	4375	4375	0
265	20250408	165600	174157397	4375	4375	4375	4375	0
266	20250408	165500	174157397	4375	4375	4375	4375	0
267	20250408	165400	174157397	4375	4375	4375	4375	0
268	20250408	165300	174157397	4375	4375	4375	4375	0
269	20250408	165200	174157397	4375	4375	4375	4375	0
270	20250408	165100	174157397	4375	4375	4375	4375	0
271	20250408	165000	174157397	4375	4375	4375	4375	0
272	20250408	164900	174157397	4375	4375	4375	4375	630
273	20250408	164800	174157397	4375	4375	4375	4375	0
274	20250408	164700	174157397	4375	4375	4375	4375	0
275	20250408	164600	174157397	4375	4375	4375	4375	0
276	20250408	164500	174157397	4375	4375	4375	4375	0
277	20250408	164400	174157397	4375	4375	4375	4375	0
278	20250408	164300	174157397	4375	4375	4375	4375	0
279	20250408	164200	174157397	4375	4375	4375	4375	0
280	20250408	164100	174157397	4375	4375	4375	4375	0
281	20250408	164000	174157397	4375	4375	4375	4375	0
282	20250408	163900	174157397	4375	4375	4375	4375	0
283	20250408	163800	174157397	4375	4375	4375	4375	0
284	20250408	163700	174157397	4375	4375	4375	4375	0
285	20250408	163600	174157397	4375	4375	4375	4375	0
286	20250408	163500	174157397	4375	4375	4375	4375	0
287	20250408	163400	174157397	4375	4375	4375	4375	0
288	20250408	163300	174157397	4375	4375	4375	4375	0
289	20250408	163200	174157397	4375	4375	4375	4375	0
290	20250408	163100	174157397	4375	4375	4375	4375	0
291	20250408	163000	174157397	4375	4375	4375	4375	0
292	20250408	162900	174157397	4375	4375	4375	4375	0
293	20250408	162800	174157397	4375	4375	4375	4375	0
294	20250408	162700	174157397	4375	4375	4375	4375	0
295	20250408	162600	174157397	4375	4375	4375	4375	0
296	20250408	162500	174157397	4375	4375	4375	4375	0
297	20250408	162400	174157397	4375	4375	4375	4375	0
298	20250408	162300	174157397	4375	4375	4375	4375	0
299	20250408	162200	174157397	4375	4375	4375	4375	0
300	20250408	162100	174157397	4375	4375	4375	4375	0
301	20250408	162000	174157397	4375	4375	4375	4375	0
302	20250408	161900	174157397	4375	4375	4375	4375	630
303	20250408	161800	174157397	4375	4375	4375	4375	0
304	20250408	161700	174157397	4375	4375	4375	4375	0
305	20250408	161600	174157397	4375	4375	4375	4375	0
306	20250408	161500	174157397	4375	4375	4375	4375	0
307	20250408	161400	174157397	4375	4375	4375	4375	0
308	20250408	161300	174157397	4375	4375	4375	4375	0
309	20250408	161200	174157397	4375	4375	4375	4375	0
310	20250408	161100	174157397	4375	4375	4375	4375	0
311	20250408	161000	174157397	4375	4375	4375	4375	0
312	20250408	160900	174157397	4375	4375	4375	4375	0
313	20250408	160800	174157397	4375	4375	4375	4375	0
314	20250408	160700	174157397	4375	4375	4375	4375	0
315	20250408	160600	174157397	4375	4375	4375	4375	0
316	20250408	160500	174157397	4375	4375	4375	4375	0
317	20250408	160400	174157397	4375	4375	4375	4375	0
318	20250408	160300	174157397	4375	4375	4375	4375	0
319	20250408	160200	174157397	4375	4375	4375	4375	0
320	20250408	160100	174157397	4375	4375	4375	4375	0
321	20250408	160000	174157397	4375	4375	4375	4375	0
322	20250408	155900	174157397	4375	4375	4375	4375	0
323	20250408	155800	174157397	4375	4375	4375	4375	0
324	20250408	155700	174157397	4375	4375	4375	4375	0
325	20250408	155600	174157397	4375	4375	4375	4375	0
326	20250408	155500	174157397	4375	4375	4375	4375	0
327	20250408	155400	174157397	4375	4375	4375	4375	0
328	20250408	155300	174157397	4375	4375	4375	4375	0
329	20250408	155200	174157397	4375	4375	4375	4375	0
330	20250408	155100	174157397	4375	4375	4375	4375	0
331	20250408	155000	174157397	4375	4375	4375	4375	0
332	20250408	154900	174157397	4375	4375	4375	4375	630
333	20250408	154800	174157397	4375	4375	4375	4375	0
334	20250408	154700	174157397	4375	4375	4375	4375	0
335	20250408	154600	174157397	4375	4375	4375	4375	0
336	20250408	154500	174157397	4375	4375	4375	4375	0
337	20250408	154400	174157397	4375	4375	4375	4375	0
338	20250408	154300	174157397	4375	4375	4375	4375	0
339	20250408	154200	174157397	4375	4375	4375	4375	0
340	20250408	154100	174157397	4375	4375	4375	4375	0
341	20250408	154000	174157397	4375	4375	4375	4375	0
342	20250408	153900	174157397	4375	4375	4375	4375	0
343	20250408	153800	174157397	4375	4375	4375	4375	0
344	20250408	153700	174157397	4375	4375	4375	4375	0
345	20250408	153600	174157397	4375	4375	4375	4375	0
346	20250408	153500	174157397	4375	4375	4375	4375	0
347	20250408	153400	174157397	4375	4375	4375	4375	0
348	20250408	153300	174157397	4375	4375	4375	4375	0
349	20250408	153200	174157397	4375	4375	4375	4375	0
350	20250408	153100	174157397	4375	4375	4375	4375	0
351	20250408	153000	174157397	4375	4375	4375	4375	630
352	20250408	152900	171401147	4370	4370	4370	4370	0
353	20250408	152800	171401147	4370	4370	4370	4370	0
354	20250408	152700	171401147	4370	4370	4370	4370	0
355	20250408	152600	171401147	4370	4370	4370	4370	0
356	20250408	152500	171401147	4370	4370	4370	4370	0
357	20250408	152400	171401147	4370	4370	4370	4370	0
358	20250408	152300	171401147	4370	4370	4370	4370	0
359	20250408	152200	171401147	4370	4370	4370	4370	0
360	20250408	152100	171401147	4370	4370	4370	4370	0
361	20250408	152000	171401147	4370	4370	4370	4370	0
362	20250408	151900	171401147	4370	4370	4370	4370	0
363	20250408	151800	171401147	4370	4370	4370	4370	0
364	20250408	151700	171401147	4370	4375	4375	4370	48
365	20250408	151600	171191367	4370	4370	4370	4370	42
366	20250408	151500	171007827	4370	4370	4375	4370	118
367	20250408	151400	170492152	4370	4365	4370	4365	66
368	20250408	151300	170203882	4375	4365	4375	4365	38
369	20250408	151200	170037972	4365	4375	4375	4365	50
370	20250408	151100	169819627	4375	4370	4375	4370	43
371	20250408	151000	169631712	4375	4375	4375	4375	4
372	20250408	150900	169614212	4370	4370	4370	4370	115
373	20250408	150800	169111662	4375	4375	4375	4375	4
374	20250408	150700	169094162	4370	4375	4375	4370	54
375	20250408	150600	168858092	4375	4375	4375	4375	0
376	20250408	150500	168858092	4375	4380	4380	4375	97
377	20250408	150400	168433697	4380	4380	4380	4380	0
378	20250408	150300	168433697	4380	4375	4380	4370	1297
379	20250408	150200	162759752	4380	4380	4380	4380	4
380	20250408	150100	162742232	4375	4375	4375	4375	0
381	20250408	150000	162742232	4375	4380	4380	4375	244
382	20250408	145900	161674067	4380	4380	4380	4380	0
383	20250408	145800	161674067	4380	4380	4380	4380	4
384	20250408	145700	161656547	4380	4380	4380	4380	4
385	20250408	145600	161639027	4375	4375	4375	4375	105
386	20250408	145500	161179652	4380	4380	4380	4380	4
387	20250408	145400	161162132	4380	4380	4380	4380	128
388	20250408	145300	160601492	4380	4375	4380	4375	269
389	20250408	145200	159424597	4380	4380	4380	4380	3
390	20250408	145100	159411457	4380	4380	4380	4380	2
391	20250408	145000	159402697	4380	4380	4380	4380	26
392	20250408	144900	159288817	4380	4375	4380	4375	238
393	20250408	144800	158246927	4380	4380	4380	4380	4
394	20250408	144700	158229407	4380	4380	4380	4380	4
395	20250408	144600	158211887	4380	4380	4380	4380	0
396	20250408	144500	158211887	4380	4375	4380	4375	110
397	20250408	144400	157730617	4380	4380	4380	4380	128
398	20250408	144300	157169977	4380	4380	4380	4380	4
399	20250408	144200	157152457	4380	4380	4380	4380	4
400	20250408	144100	157134937	4375	4375	4375	4375	106
401	20250408	144000	156671187	4380	4380	4380	4380	4
402	20250408	143900	156653667	4380	4380	4380	4380	129
403	20250408	143800	156088647	4380	4380	4380	4380	4
404	20250408	143700	156071127	4375	4380	4380	4375	112
405	20250408	143600	155581107	4380	4380	4380	4380	0
406	20250408	143500	155581107	4380	4380	4380	4380	3
407	20250408	143400	155567967	4380	4380	4380	4380	128
408	20250408	143300	155007327	4380	4375	4380	4375	110
409	20250408	143200	154526057	4380	4380	4380	4380	4
410	20250408	143100	154508537	4380	4380	4380	4380	0
411	20250408	143000	154508537	4380	4380	4380	4380	4
412	20250408	142900	154491017	4380	4375	4380	4375	487
413	20250408	142800	152359752	4380	4380	4380	4380	4
414	20250408	142700	152342232	4380	4380	4380	4380	4
415	20250408	142600	152324712	4375	4375	4375	4375	0
416	20250408	142500	152324712	4375	4380	4380	4375	113
417	20250408	142400	151830317	4380	4380	4380	4380	128
418	20250408	142300	151269677	4380	4380	4380	4380	7
419	20250408	142200	151239017	4380	4380	4380	4380	4
420	20250408	142100	151221497	4375	4375	4375	4375	9
421	20250408	142000	151182122	4380	4380	4380	4380	3
422	20250408	141900	151168982	4380	4380	4380	4380	128
423	20250408	141800	150608342	4380	4380	4380	4380	4
424	20250408	141700	150590822	4380	4380	4380	4380	4
425	20250408	141600	150573302	4380	4380	4380	4380	1
426	20250408	141500	150568922	4380	4380	4380	4380	4
427	20250408	141400	150551402	4375	4375	4375	4375	388
428	20250408	141300	148853902	4375	4370	4375	4370	112
429	20250408	141200	148364442	4375	4375	4375	4375	4
430	20250408	141100	148346942	4375	4375	4375	4375	0
431	20250408	141000	148346942	4375	4375	4375	4375	4
432	20250408	140900	148329442	4370	4375	4375	4370	236
433	20250408	140800	147297482	4375	4375	4375	4375	4
434	20250408	140700	147279982	4375	4375	4375	4375	4
435	20250408	140600	147262482	4370	4370	4370	4370	0
436	20250408	140500	147262482	4370	4375	4375	4370	109
437	20250408	140400	146786137	4375	4375	4375	4375	128
438	20250408	140300	146226137	4375	4375	4375	4375	4
439	20250408	140200	146208637	4375	4375	4375	4375	4
440	20250408	140100	146191137	4370	4370	4370	4370	110
441	20250408	140000	145710437	4375	4375	4375	4375	4
442	20250408	135900	145692937	4375	4375	4375	4375	128
443	20250408	135800	145132937	4375	4375	4375	4375	60
444	20250408	135700	144870437	4375	4380	4380	4375	110
445	20250408	135600	144389167	4380	4380	4380	4380	0
446	20250408	135500	144389167	4380	4380	4380	4380	4
447	20250408	135400	144371647	4380	4380	4380	4380	139
448	20250408	135300	143762827	4380	4375	4380	4375	110
449	20250408	135200	143281557	4380	4380	4380	4380	10
450	20250408	135100	143237757	4380	4380	4380	4380	0
451	20250408	135000	143237757	4380	4380	4380	4380	4
452	20250408	134900	143220237	4375	4375	4375	4375	106
453	20250408	134800	142756487	4380	4375	4380	4375	90
454	20250408	134700	142362722	4380	4380	4380	4380	4
455	20250408	134600	142345202	4375	4375	4375	4375	0
456	20250408	134500	142345202	4375	4380	4380	4375	113
457	20250408	134400	141850807	4380	4380	4380	4380	128
458	20250408	134300	141290167	4380	4380	4380	4380	4
459	20250408	134200	141272647	4380	4380	4380	4380	4
460	20250408	134100	141255127	4375	4380	4380	4375	110
461	20250408	134000	140773872	4380	4380	4380	4380	4
462	20250408	133900	140756352	4380	4380	4380	4380	0
463	20250408	133800	140756352	4380	4380	4380	4380	4
464	20250408	133700	140738832	4370	4380	4380	4370	109
465	20250408	133600	140262357	4380	4380	4380	4380	0
466	20250408	133500	140262357	4380	4380	4380	4380	4
467	20250408	133400	140244837	4375	4375	4375	4375	0
468	20250408	133300	140244837	4375	4380	4380	4375	111
469	20250408	133200	139759192	4380	4380	4380	4380	4
470	20250408	133100	139741672	4380	4380	4380	4380	0
471	20250408	133000	139741672	4380	4370	4380	4370	28
472	20250408	132900	139619272	4380	4375	4380	4375	3676
473	20250408	132800	123533912	4375	4375	4375	4375	133
474	20250408	132700	122952037	4375	4375	4375	4375	4
475	20250408	132600	122934537	4370	4370	4370	4370	107
476	20250408	132500	122466947	4375	4375	4375	4375	11
477	20250408	132400	122418822	4375	4375	4375	4375	0
478	20250408	132300	122418822	4375	4375	4375	4375	132
479	20250408	132200	121841322	4375	4375	4375	4370	1057
480	20250408	132100	117217477	4375	4375	4375	4375	0
481	20250408	132000	117217477	4375	4375	4375	4375	4
482	20250408	131900	117199977	4375	4375	4375	4375	0
483	20250408	131800	117199977	4375	4370	4375	4370	241
484	20250408	131700	116146147	4375	4375	4375	4375	3
485	20250408	131600	116133022	4375	4375	4375	4375	0
486	20250408	131500	116133022	4375	4375	4375	4375	4
487	20250408	131400	116115522	4370	4370	4370	4370	107
488	20250408	131300	115647932	4375	4375	4375	4375	4
489	20250408	131200	115630432	4375	4375	4375	4375	4
490	20250408	131100	115612932	4375	4375	4375	4375	0
491	20250408	131000	115612932	4375	4365	4375	4365	254
492	20250408	130900	114504182	4375	4375	4375	4375	0
493	20250408	130800	114504182	4375	4370	4375	4370	11
494	20250408	130700	114456092	4360	4370	4370	4360	33
495	20250408	130600	114312172	4365	4365	4365	4365	19
496	20250408	130500	114229237	4370	4370	4370	4370	4
497	20250408	130400	114211757	4370	4370	4370	4370	0
498	20250408	130300	114211757	4370	4370	4370	4370	132
499	20250408	130200	113634917	4365	4370	4370	4365	112
500	20250408	130100	113146022	4370	4370	4370	4370	0
501	20250408	130000	113146022	4370	4370	4370	4370	4
502	20250408	125900	113128542	4370	4370	4370	4370	0
503	20250408	125800	113128542	4370	4360	4370	4360	112
504	20250408	125700	112640182	4370	4370	4370	4370	4
505	20250408	125600	112622702	4360	4360	4360	4360	0
506	20250408	125500	112622702	4360	4365	4370	4360	50
507	20250408	125400	112404637	4370	4370	4370	4370	59
508	20250408	125300	112146807	4375	4370	4375	4370	74
509	20250408	125200	111823407	4375	4375	4375	4375	4
510	20250408	125100	111805907	4375	4375	4375	4375	0
511	20250408	125000	111805907	4375	4365	4375	4365	10
512	20250408	124900	111762217	4375	4375	4375	4375	0
513	20250408	124800	111762217	4375	4370	4375	4370	132
514	20250408	124700	111185357	4370	4370	4370	4370	4
515	20250408	124600	111167877	4365	4370	4370	4365	99
516	20250408	124500	110735717	4370	4370	4370	4370	3
517	20250408	124400	110722607	4370	4370	4370	4370	0
518	20250408	124300	110722607	4370	4365	4370	4365	87
519	20250408	124200	110342832	4360	4365	4370	4360	622
520	20250408	124100	107630637	4375	4375	4375	4375	0
521	20250408	124000	107630637	4375	4375	4375	4375	4
522	20250408	123900	107613137	4375	4375	4375	4375	0
523	20250408	123800	107613137	4375	4365	4375	4365	110
524	20250408	123700	107132947	4370	4365	4370	4360	57
525	20250408	123600	106884192	4375	4375	4375	4375	0
526	20250408	123500	106884192	4375	4375	4375	4375	4
527	20250408	123400	106866692	4365	4365	4365	4365	106
528	20250408	123300	106404002	4375	4375	4375	4375	4
529	20250408	123200	106386502	4370	4370	4370	4370	4
530	20250408	123100	106369022	4370	4360	4370	4360	12
531	20250408	123000	106316692	4360	4370	4370	4360	74
532	20250408	122900	105994022	4360	4360	4360	4360	15
533	20250408	122800	105928622	4360	4375	4375	4360	234
534	20250408	122700	104906402	4370	4370	4370	4370	3
535	20250408	122600	104893292	4360	4365	4365	4360	57
536	20250408	122500	104644657	4370	4375	4375	4370	11
537	20250408	122400	104596567	4370	4370	4370	4370	20
538	20250408	122300	104509167	4375	4370	4375	4370	113
539	20250408	122200	104015337	4370	4370	4370	4370	4
540	20250408	122100	103997857	4370	4370	4370	4370	0
541	20250408	122000	103997857	4370	4365	4370	4365	109
542	20250408	121900	103522052	4370	4370	4370	4370	0
543	20250408	121800	103522052	4370	4370	4370	4370	4
544	20250408	121700	103504572	4360	4370	4370	4360	49
545	20250408	121600	103290892	4365	4365	4365	4365	63
546	20250408	121500	103015897	4370	4370	4370	4370	3
547	20250408	121400	103002787	4370	4370	4370	4370	0
548	20250408	121300	103002787	4370	4370	4370	4370	4
549	20250408	121200	102985307	4365	4370	4370	4360	172
550	20250408	121100	102235022	4370	4370	4370	4370	0
551	20250408	121000	102235022	4370	4370	4370	4370	4
552	20250408	120900	102217542	4360	4370	4370	4360	32
553	20250408	120800	102077902	4365	4370	4375	4365	80
554	20250408	120700	101728562	4375	4375	4375	4375	132
555	20250408	120600	101151062	4375	4375	4375	4375	0
556	20250408	120500	101151062	4375	4375	4375	4375	4
557	20250408	120400	101133562	4370	4370	4370	4370	109
558	20250408	120300	100657232	4375	4375	4375	4375	4
559	20250408	120200	100639732	4365	4370	4375	4365	58
560	20250408	120100	100386512	4370	4370	4370	4370	0
561	20250408	120000	100386512	4370	4375	4375	4370	55
562	20250408	115900	100146142	4375	4375	4375	4375	3
563	20250408	115800	100133017	4370	4370	4370	4370	0
564	20250408	115700	100133017	4370	4365	4375	4365	183
565	20250408	115600	99333777	4370	4370	4370	4370	9
566	20250408	115500	99294447	4375	4375	4375	4375	4
567	20250408	115400	99276947	4375	4375	4375	4375	4
568	20250408	115300	99259447	4370	4370	4370	4370	12
569	20250408	115200	99207007	4370	4375	4375	4370	111
570	20250408	115100	98721917	4375	4375	4375	4375	2
571	20250408	115000	98713167	4375	4375	4375	4375	4
572	20250408	114900	98695667	4365	4370	4375	4365	111
573	20250408	114800	98211012	4375	4375	4375	4375	0
574	20250408	114700	98211012	4375	4375	4375	4375	133
575	20250408	114600	97629137	4375	4375	4375	4375	0
576	20250408	114500	97629137	4375	4370	4375	4370	112
577	20250408	114400	97139677	4375	4375	4375	4375	3
578	20250408	114300	97126552	4365	4365	4365	4365	0
579	20250408	114200	97126552	4365	4375	4375	4365	38
580	20250408	114100	96960642	4370	4370	4370	4370	71
581	20250408	114000	96650372	4375	4375	4375	4375	4
582	20250408	113900	96632872	4375	4375	4375	4375	4
583	20250408	113800	96615372	4370	4370	4370	4370	0
584	20250408	113700	96615372	4370	4365	4375	4365	202
585	20250408	113600	95733147	4375	4375	4375	4375	0
586	20250408	113500	95733147	4375	4375	4375	4375	4
587	20250408	113400	95715647	4375	4375	4375	4375	4
588	20250408	113300	95698147	4365	4370	4370	4365	109
589	20250408	113200	95222267	4370	4375	4375	4370	114
590	20250408	113100	94724062	4370	4370	4370	4370	0
591	20250408	113000	94724062	4370	4370	4375	4370	38
592	20250408	112900	94557832	4360	4370	4370	4360	111
593	20250408	112800	94073832	4370	4370	4370	4370	0
594	20250408	112700	94073832	4370	4360	4370	4360	39
595	20250408	112600	93903762	4360	4360	4360	4360	0
596	20250408	112500	93903762	4360	4365	4370	4360	75
597	20250408	112400	93576612	4375	4375	4375	4375	6
598	20250408	112300	93550362	4375	4375	4375	4375	0
599	20250408	112200	93550362	4375	4365	4375	4365	110
600	20250408	112100	93070172	4365	4365	4365	4365	2
601	20250408	112000	93061442	4375	4375	4375	4375	5
602	20250408	111900	93039567	4375	4375	4375	4375	4
603	20250408	111800	93022067	4365	4365	4365	4365	0
604	20250408	111700	93022067	4365	4375	4375	4365	178
605	20250408	111600	92243702	4370	4370	4370	4370	19
606	20250408	111500	92160672	4375	4375	4375	4375	4
607	20250408	111400	92143172	4370	4375	4375	4360	216
608	20250408	111300	91199842	4370	4370	4370	4370	44
609	20250408	111200	91007562	4375	4375	4375	4375	132
610	20250408	111100	90430062	4375	4375	4375	4375	2
611	20250408	111000	90421312	4375	4375	4375	4375	4
612	20250408	110900	90403812	4370	4375	4375	4370	158
613	20250408	110800	89713332	4375	4375	4375	4375	0
614	20250408	110700	89713332	4375	4375	4375	4375	4
615	20250408	110600	89695832	4365	4365	4365	4365	0
616	20250408	110500	89695832	4365	4370	4375	4365	112
617	20250408	110400	89206447	4375	4375	4375	4375	34
618	20250408	110300	89057697	4375	4375	4375	4375	0
619	20250408	110200	89057697	4375	4375	4375	4375	4
620	20250408	110100	89040197	4370	4370	4370	4370	106
621	20250408	110000	88576977	4375	4375	4375	4375	29
622	20250408	105900	88450102	4375	4375	4375	4375	4
623	20250408	105800	88432602	4370	4370	4370	4370	0
624	20250408	105700	88432602	4370	4375	4375	4370	111
625	20250408	105600	87947512	4375	4370	4375	4370	138
626	20250408	105500	87343812	4375	4375	4375	4375	3
627	20250408	105400	87330687	4370	4375	4375	4370	379
628	20250408	105300	85674437	4370	4375	4375	4370	107
629	20250408	105200	85206832	4375	4375	4375	4375	5
630	20250408	105100	85184957	4375	4375	4375	4375	129
631	20250408	105000	84620582	4375	4375	4375	4375	4
632	20250408	104900	84603082	4370	4375	4375	4370	111
633	20250408	104800	84117992	4370	4370	4370	4370	0
634	20250408	104700	84117992	4370	4375	4375	4370	14
635	20250408	104600	84056792	4375	4375	4375	4375	128
636	20250408	104500	83496792	4370	4375	4375	4370	114
637	20250408	104400	82998592	4375	4375	4375	4375	4
638	20250408	104300	82981092	4375	4375	4375	4375	62
639	20250408	104200	82709842	4375	4375	4375	4375	6
640	20250408	104100	82683592	4370	4375	4375	4370	233
641	20250408	104000	81664742	4375	4375	4375	4375	3
642	20250408	103900	81651617	4375	4375	4375	4375	4
643	20250408	103800	81634117	4375	4370	4375	4370	111
644	20250408	103700	81149042	4375	4375	4375	4375	38
645	20250408	103600	80982792	4375	4375	4375	4375	138
646	20250408	103500	80379042	4375	4375	4375	4375	4
647	20250408	103400	80361542	4375	4375	4375	4375	4
648	20250408	103300	80344042	4370	4370	4370	4370	35
649	20250408	103200	80191092	4370	4375	4375	4370	6
650	20250408	103100	80164852	4375	4375	4375	4375	128
651	20250408	103000	79604852	4375	4375	4375	4375	7
652	20250408	102900	79574227	4375	4375	4375	4370	411
653	20250408	102800	77778102	4375	4375	4375	4375	0
654	20250408	102700	77778102	4375	4370	4375	4370	638
655	20250408	102600	74990022	4370	4370	4370	4370	129
656	20250408	102500	74426292	4370	4370	4370	4370	3
657	20250408	102400	74413182	4365	4375	4375	4365	44
658	20250408	102300	74220887	4375	4375	4375	4375	0
659	20250408	102200	74220887	4375	4375	4375	4375	40
660	20250408	102100	74045887	4380	4380	4380	4380	128
661	20250408	102000	73485247	4380	4380	4380	4380	4
662	20250408	101900	73467727	4380	4380	4380	4380	4
663	20250408	101800	73450207	4375	4375	4375	4375	619
664	20250408	101700	70742082	4380	4380	4380	4380	4
665	20250408	101600	70724562	4375	4375	4375	4375	100
666	20250408	101500	70287062	4375	4380	4380	4375	504
667	20250408	101400	68082042	4380	4375	4380	4375	28
668	20250408	101300	67959522	4375	4375	4375	4375	6
669	20250408	101200	67933272	4380	4380	4380	4380	4
670	20250408	101100	67915752	4380	4380	4380	4380	128
671	20250408	101000	67355112	4380	4375	4380	4375	166
672	20250408	100900	66628842	4380	4380	4380	4380	8
673	20250408	100800	66593802	4380	4380	4380	4380	1
674	20250408	100700	66589422	4380	4380	4380	4380	15
675	20250408	100600	66523722	4375	4375	4375	4375	161
676	20250408	100500	65819347	4380	4375	4380	4375	71
677	20250408	100400	65508702	4375	4380	4380	4375	178
678	20250408	100300	64729932	4380	4380	4380	4380	1
679	20250408	100200	64725552	4380	4380	4380	4380	4
680	20250408	100100	64708032	4380	4380	4380	4380	129
681	20250408	100000	64143012	4380	4377	4380	4375	1161
682	20250408	095900	59063605	4380	4380	4380	4380	15
683	20250408	095800	58997905	4380	4380	4380	4380	0
684	20250408	095700	58997905	4380	4380	4380	4380	4
685	20250408	095600	58980385	4380	4380	4380	4380	0
686	20250408	095500	58980385	4380	4380	4380	4380	4
687	20250408	095400	58962865	4380	4380	4380	4380	3
688	20250408	095300	58949725	4380	4380	4380	4380	0
689	20250408	095200	58949725	4380	4380	4380	4380	4
690	20250408	095100	58932205	4375	4375	4375	4375	395
691	20250408	095000	57204080	4380	4380	4380	4380	4
692	20250408	094900	57186560	4380	4380	4380	4380	4
693	20250408	094800	57169040	4380	4380	4380	4380	0
694	20250408	094700	57169040	4380	4380	4380	4380	38
695	20250408	094600	57002600	4380	4380	4380	4380	10
696	20250408	094500	56958800	4380	4380	4380	4380	4
697	20250408	094400	56941280	4380	4380	4380	4380	0
698	20250408	094300	56941280	4380	4380	4380	4380	0
699	20250408	094200	56941280	4380	4380	4380	4380	5
700	20250408	094100	56919380	4380	4380	4380	4380	5
701	20250408	094000	56897480	4380	4380	4380	4380	56
702	20250408	093900	56652200	4380	4380	4380	4380	0
703	20250408	093800	56652200	4380	4380	4380	4380	5326
704	20250408	093700	33324320	4380	4380	4380	4380	2
705	20250408	093600	33315560	4375	4370	4375	4370	168
706	20250408	093500	32580675	4370	4360	4370	4360	1750
707	20250408	093400	24938905	4365	4365	4365	4365	7
708	20250408	093300	24908350	4365	4365	4365	4365	1
709	20250408	093200	24903985	4365	4360	4365	4360	2
710	20250408	093100	24895260	4365	4365	4365	4365	0
711	20250408	093000	24895260	4365	4365	4365	4365	4
712	20250408	092900	24877800	4365	4370	4370	4365	664
713	20250408	092800	21978840	4370	4370	4370	4370	1
714	20250408	092700	21974470	4370	4370	4370	4370	161
715	20250408	092600	21270900	4370	4370	4370	4370	0
716	20250408	092500	21270900	4370	4370	4370	4370	9
717	20250408	092400	21231570	4370	4365	4370	4365	1032
718	20250408	092300	16726730	4365	4365	4365	4365	0
719	20250408	092200	16726730	4365	4370	4370	4365	15
720	20250408	092100	16661230	4370	4370	4370	4370	0
721	20250408	092000	16661230	4370	4370	4370	4370	0
722	20250408	091900	16661230	4370	4370	4370	4370	10
723	20250408	091800	16617530	4370	4370	4370	4370	0
724	20250408	091700	16617530	4370	4370	4370	4370	0
725	20250408	091600	16617530	4370	4370	4370	4370	1
726	20250408	091500	16613160	4370	4370	4370	4370	0
727	20250408	091400	16613160	4370	4370	4370	4370	9
728	20250408	091300	16573830	4370	4370	4370	4370	100
729	20250408	091200	16136830	4370	4370	4370	4370	2
730	20250408	091100	16128090	4365	4365	4365	4365	40
731	20250408	091000	15953490	4365	4365	4365	4365	0
732	20250408	090900	15953490	4365	4370	4370	4365	829
733	20250408	090800	12330880	4365	4360	4365	4360	222
734	20250408	090700	11362910	4365	4365	4365	4365	24
735	20250408	090600	11258150	4365	4365	4365	4365	10
736	20250408	090500	11214500	4365	4365	4365	4365	4
737	20250408	090400	11197040	4325	4330	4360	4325	222
738	20250408	090300	10235510	4365	4335	4365	4335	55
739	20250408	090200	9997025	4330	4325	4330	4325	147
740	20250408	090100	9360595	4325	4325	4325	4325	80
741	20250408	090000	9014595	4320	4330	4330	4320	2082