KissMeData/381620/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	210700	973885000	6960	6960	6960	6960	4037
3	20250408	210600	973885000	6960	6960	6960	6960	0
4	20250408	210500	973885000	6960	6960	6960	6960	0
5	20250408	210400	973885000	6960	6960	6960	6960	0
6	20250408	210300	973885000	6960	6960	6960	6960	0
7	20250408	210200	973885000	6960	6960	6960	6960	0
8	20250408	210100	973885000	6960	6960	6960	6960	0
9	20250408	210000	973885000	6960	6960	6960	6960	0
10	20250408	205900	973885000	6960	6960	6960	6960	0
11	20250408	205800	973885000	6960	6960	6960	6960	0
12	20250408	205700	973885000	6960	6960	6960	6960	0
13	20250408	205600	973885000	6960	6960	6960	6960	0
14	20250408	205500	973885000	6960	6960	6960	6960	0
15	20250408	205400	973885000	6960	6960	6960	6960	0
16	20250408	205300	973885000	6960	6960	6960	6960	0
17	20250408	205200	973885000	6960	6960	6960	6960	0
18	20250408	205100	973885000	6960	6960	6960	6960	0
19	20250408	205000	973885000	6960	6960	6960	6960	0
20	20250408	204900	973885000	6960	6960	6960	6960	0
21	20250408	204800	973885000	6960	6960	6960	6960	0
22	20250408	204700	973885000	6960	6960	6960	6960	0
23	20250408	204600	973885000	6960	6960	6960	6960	0
24	20250408	204500	973885000	6960	6960	6960	6960	0
25	20250408	204400	973885000	6960	6960	6960	6960	0
26	20250408	204300	973885000	6960	6960	6960	6960	0
27	20250408	204200	973885000	6960	6960	6960	6960	0
28	20250408	204100	973885000	6960	6960	6960	6960	0
29	20250408	204000	973885000	6960	6960	6960	6960	0
30	20250408	203900	973885000	6960	6960	6960	6960	0
31	20250408	203800	973885000	6960	6960	6960	6960	0
32	20250408	203700	973885000	6960	6960	6960	6960	4037
33	20250408	203600	973885000	6960	6960	6960	6960	0
34	20250408	203500	973885000	6960	6960	6960	6960	0
35	20250408	203400	973885000	6960	6960	6960	6960	0
36	20250408	203300	973885000	6960	6960	6960	6960	0
37	20250408	203200	973885000	6960	6960	6960	6960	0
38	20250408	203100	973885000	6960	6960	6960	6960	0
39	20250408	203000	973885000	6960	6960	6960	6960	0
40	20250408	202900	973885000	6960	6960	6960	6960	0
41	20250408	202800	973885000	6960	6960	6960	6960	0
42	20250408	202700	973885000	6960	6960	6960	6960	0
43	20250408	202600	973885000	6960	6960	6960	6960	0
44	20250408	202500	973885000	6960	6960	6960	6960	0
45	20250408	202400	973885000	6960	6960	6960	6960	0
46	20250408	202300	973885000	6960	6960	6960	6960	0
47	20250408	202200	973885000	6960	6960	6960	6960	0
48	20250408	202100	973885000	6960	6960	6960	6960	0
49	20250408	202000	973885000	6960	6960	6960	6960	0
50	20250408	201900	973885000	6960	6960	6960	6960	0
51	20250408	201800	973885000	6960	6960	6960	6960	0
52	20250408	201700	973885000	6960	6960	6960	6960	0
53	20250408	201600	973885000	6960	6960	6960	6960	0
54	20250408	201500	973885000	6960	6960	6960	6960	0
55	20250408	201400	973885000	6960	6960	6960	6960	0
56	20250408	201300	973885000	6960	6960	6960	6960	0
57	20250408	201200	973885000	6960	6960	6960	6960	0
58	20250408	201100	973885000	6960	6960	6960	6960	0
59	20250408	201000	973885000	6960	6960	6960	6960	0
60	20250408	200900	973885000	6960	6960	6960	6960	0
61	20250408	200800	973885000	6960	6960	6960	6960	0
62	20250408	200700	973885000	6960	6960	6960	6960	4037
63	20250408	200600	973885000	6960	6960	6960	6960	0
64	20250408	200500	973885000	6960	6960	6960	6960	0
65	20250408	200400	973885000	6960	6960	6960	6960	0
66	20250408	200300	973885000	6960	6960	6960	6960	0
67	20250408	200200	973885000	6960	6960	6960	6960	0
68	20250408	200100	973885000	6960	6960	6960	6960	0
69	20250408	200000	973885000	6960	6960	6960	6960	0
70	20250408	195900	973885000	6960	6960	6960	6960	0
71	20250408	195800	973885000	6960	6960	6960	6960	0
72	20250408	195700	973885000	6960	6960	6960	6960	0
73	20250408	195600	973885000	6960	6960	6960	6960	0
74	20250408	195500	973885000	6960	6960	6960	6960	0
75	20250408	195400	973885000	6960	6960	6960	6960	0
76	20250408	195300	973885000	6960	6960	6960	6960	0
77	20250408	195200	973885000	6960	6960	6960	6960	0
78	20250408	195100	973885000	6960	6960	6960	6960	0
79	20250408	195000	973885000	6960	6960	6960	6960	0
80	20250408	194900	973885000	6960	6960	6960	6960	0
81	20250408	194800	973885000	6960	6960	6960	6960	0
82	20250408	194700	973885000	6960	6960	6960	6960	0
83	20250408	194600	973885000	6960	6960	6960	6960	0
84	20250408	194500	973885000	6960	6960	6960	6960	0
85	20250408	194400	973885000	6960	6960	6960	6960	0
86	20250408	194300	973885000	6960	6960	6960	6960	0
87	20250408	194200	973885000	6960	6960	6960	6960	0
88	20250408	194100	973885000	6960	6960	6960	6960	0
89	20250408	194000	973885000	6960	6960	6960	6960	0
90	20250408	193900	973885000	6960	6960	6960	6960	0
91	20250408	193800	973885000	6960	6960	6960	6960	0
92	20250408	193700	973885000	6960	6960	6960	6960	4037
93	20250408	193600	973885000	6960	6960	6960	6960	0
94	20250408	193500	973885000	6960	6960	6960	6960	0
95	20250408	193400	973885000	6960	6960	6960	6960	0
96	20250408	193300	973885000	6960	6960	6960	6960	0
97	20250408	193200	973885000	6960	6960	6960	6960	0
98	20250408	193100	973885000	6960	6960	6960	6960	0
99	20250408	193000	973885000	6960	6960	6960	6960	0
100	20250408	192900	973885000	6960	6960	6960	6960	0
101	20250408	192800	973885000	6960	6960	6960	6960	0
102	20250408	192700	973885000	6960	6960	6960	6960	0
103	20250408	192600	973885000	6960	6960	6960	6960	0
104	20250408	192500	973885000	6960	6960	6960	6960	0
105	20250408	192400	973885000	6960	6960	6960	6960	0
106	20250408	192300	973885000	6960	6960	6960	6960	0
107	20250408	192200	973885000	6960	6960	6960	6960	0
108	20250408	192100	973885000	6960	6960	6960	6960	0
109	20250408	192000	973885000	6960	6960	6960	6960	0
110	20250408	191900	973885000	6960	6960	6960	6960	0
111	20250408	191800	973885000	6960	6960	6960	6960	0
112	20250408	191700	973885000	6960	6960	6960	6960	0
113	20250408	191600	973885000	6960	6960	6960	6960	0
114	20250408	191500	973885000	6960	6960	6960	6960	0
115	20250408	191400	973885000	6960	6960	6960	6960	0
116	20250408	191300	973885000	6960	6960	6960	6960	0
117	20250408	191200	973885000	6960	6960	6960	6960	0
118	20250408	191100	973885000	6960	6960	6960	6960	0
119	20250408	191000	973885000	6960	6960	6960	6960	0
120	20250408	190900	973885000	6960	6960	6960	6960	0
121	20250408	190800	973885000	6960	6960	6960	6960	0
122	20250408	190700	973885000	6960	6960	6960	6960	4037
123	20250408	190600	973885000	6960	6960	6960	6960	0
124	20250408	190500	973885000	6960	6960	6960	6960	0
125	20250408	190400	973885000	6960	6960	6960	6960	0
126	20250408	190300	973885000	6960	6960	6960	6960	0
127	20250408	190200	973885000	6960	6960	6960	6960	0
128	20250408	190100	973885000	6960	6960	6960	6960	0
129	20250408	190000	973885000	6960	6960	6960	6960	0
130	20250408	185900	973885000	6960	6960	6960	6960	0
131	20250408	185800	973885000	6960	6960	6960	6960	0
132	20250408	185700	973885000	6960	6960	6960	6960	0
133	20250408	185600	973885000	6960	6960	6960	6960	0
134	20250408	185500	973885000	6960	6960	6960	6960	0
135	20250408	185400	973885000	6960	6960	6960	6960	0
136	20250408	185300	973885000	6960	6960	6960	6960	0
137	20250408	185200	973885000	6960	6960	6960	6960	0
138	20250408	185100	973885000	6960	6960	6960	6960	0
139	20250408	185000	973885000	6960	6960	6960	6960	0
140	20250408	184900	973885000	6960	6960	6960	6960	0
141	20250408	184800	973885000	6960	6960	6960	6960	0
142	20250408	184700	973885000	6960	6960	6960	6960	0
143	20250408	184600	973885000	6960	6960	6960	6960	0
144	20250408	184500	973885000	6960	6960	6960	6960	0
145	20250408	184400	973885000	6960	6960	6960	6960	0
146	20250408	184300	973885000	6960	6960	6960	6960	0
147	20250408	184200	973885000	6960	6960	6960	6960	0
148	20250408	184100	973885000	6960	6960	6960	6960	0
149	20250408	184000	973885000	6960	6960	6960	6960	0
150	20250408	183900	973885000	6960	6960	6960	6960	0
151	20250408	183800	973885000	6960	6960	6960	6960	0
152	20250408	183700	973885000	6960	6960	6960	6960	4037
153	20250408	183600	973885000	6960	6960	6960	6960	0
154	20250408	183500	973885000	6960	6960	6960	6960	0
155	20250408	183400	973885000	6960	6960	6960	6960	0
156	20250408	183300	973885000	6960	6960	6960	6960	0
157	20250408	183200	973885000	6960	6960	6960	6960	0
158	20250408	183100	973885000	6960	6960	6960	6960	0
159	20250408	183000	973885000	6960	6960	6960	6960	0
160	20250408	182900	973885000	6960	6960	6960	6960	0
161	20250408	182800	973885000	6960	6960	6960	6960	0
162	20250408	182700	973885000	6960	6960	6960	6960	0
163	20250408	182600	973885000	6960	6960	6960	6960	0
164	20250408	182500	973885000	6960	6960	6960	6960	0
165	20250408	182400	973885000	6960	6960	6960	6960	0
166	20250408	182300	973885000	6960	6960	6960	6960	0
167	20250408	182200	973885000	6960	6960	6960	6960	0
168	20250408	182100	973885000	6960	6960	6960	6960	0
169	20250408	182000	973885000	6960	6960	6960	6960	0
170	20250408	181900	973885000	6960	6960	6960	6960	0
171	20250408	181800	973885000	6960	6960	6960	6960	0
172	20250408	181700	973885000	6960	6960	6960	6960	0
173	20250408	181600	973885000	6960	6960	6960	6960	0
174	20250408	181500	973885000	6960	6960	6960	6960	0
175	20250408	181400	973885000	6960	6960	6960	6960	0
176	20250408	181300	973885000	6960	6960	6960	6960	0
177	20250408	181200	973885000	6960	6960	6960	6960	0
178	20250408	181100	973885000	6960	6960	6960	6960	0
179	20250408	181000	973885000	6960	6960	6960	6960	0
180	20250408	180900	973885000	6960	6960	6960	6960	0
181	20250408	180800	973885000	6960	6960	6960	6960	0
182	20250408	180700	973885000	6960	6960	6960	6960	4037
183	20250408	180600	973885000	6960	6960	6960	6960	0
184	20250408	180500	973885000	6960	6960	6960	6960	0
185	20250408	180400	973885000	6960	6960	6960	6960	0
186	20250408	180300	973885000	6960	6960	6960	6960	0
187	20250408	180200	973885000	6960	6960	6960	6960	0
188	20250408	180100	973885000	6960	6960	6960	6960	0
189	20250408	180000	973885000	6960	6960	6960	6960	0
190	20250408	175900	973885000	6960	6960	6960	6960	0
191	20250408	175800	973885000	6960	6960	6960	6960	0
192	20250408	175700	973885000	6960	6960	6960	6960	0
193	20250408	175600	973885000	6960	6960	6960	6960	0
194	20250408	175500	973885000	6960	6960	6960	6960	0
195	20250408	175400	973885000	6960	6960	6960	6960	0
196	20250408	175300	973885000	6960	6960	6960	6960	0
197	20250408	175200	973885000	6960	6960	6960	6960	0
198	20250408	175100	973885000	6960	6960	6960	6960	0
199	20250408	175000	973885000	6960	6960	6960	6960	0
200	20250408	174900	973885000	6960	6960	6960	6960	0
201	20250408	174800	973885000	6960	6960	6960	6960	0
202	20250408	174700	973885000	6960	6960	6960	6960	0
203	20250408	174600	973885000	6960	6960	6960	6960	0
204	20250408	174500	973885000	6960	6960	6960	6960	0
205	20250408	174400	973885000	6960	6960	6960	6960	0
206	20250408	174300	973885000	6960	6960	6960	6960	0
207	20250408	174200	973885000	6960	6960	6960	6960	0
208	20250408	174100	973885000	6960	6960	6960	6960	0
209	20250408	174000	973885000	6960	6960	6960	6960	0
210	20250408	173900	973885000	6960	6960	6960	6960	0
211	20250408	173800	973885000	6960	6960	6960	6960	0
212	20250408	173700	973885000	6960	6960	6960	6960	4037
213	20250408	173600	973885000	6960	6960	6960	6960	0
214	20250408	173500	973885000	6960	6960	6960	6960	0
215	20250408	173400	973885000	6960	6960	6960	6960	0
216	20250408	173300	973885000	6960	6960	6960	6960	0
217	20250408	173200	973885000	6960	6960	6960	6960	0
218	20250408	173100	973885000	6960	6960	6960	6960	0
219	20250408	173000	973885000	6960	6960	6960	6960	0
220	20250408	172900	973885000	6960	6960	6960	6960	0
221	20250408	172800	973885000	6960	6960	6960	6960	0
222	20250408	172700	973885000	6960	6960	6960	6960	0
223	20250408	172600	973885000	6960	6960	6960	6960	0
224	20250408	172500	973885000	6960	6960	6960	6960	0
225	20250408	172400	973885000	6960	6960	6960	6960	0
226	20250408	172300	973885000	6960	6960	6960	6960	0
227	20250408	172200	973885000	6960	6960	6960	6960	0
228	20250408	172100	973885000	6960	6960	6960	6960	0
229	20250408	172000	973885000	6960	6960	6960	6960	0
230	20250408	171900	973885000	6960	6960	6960	6960	0
231	20250408	171800	973885000	6960	6960	6960	6960	0
232	20250408	171700	973885000	6960	6960	6960	6960	0
233	20250408	171600	973885000	6960	6960	6960	6960	0
234	20250408	171500	973885000	6960	6960	6960	6960	0
235	20250408	171400	973885000	6960	6960	6960	6960	0
236	20250408	171300	973885000	6960	6960	6960	6960	0
237	20250408	171200	973885000	6960	6960	6960	6960	0
238	20250408	171100	973885000	6960	6960	6960	6960	0
239	20250408	171000	973885000	6960	6960	6960	6960	0
240	20250408	170900	973885000	6960	6960	6960	6960	0
241	20250408	170800	973885000	6960	6960	6960	6960	0
242	20250408	170700	973885000	6960	6960	6960	6960	4037
243	20250408	170600	973885000	6960	6960	6960	6960	0
244	20250408	170500	973885000	6960	6960	6960	6960	0
245	20250408	170400	973885000	6960	6960	6960	6960	0
246	20250408	170300	973885000	6960	6960	6960	6960	0
247	20250408	170200	973885000	6960	6960	6960	6960	0
248	20250408	170100	973885000	6960	6960	6960	6960	0
249	20250408	170000	973885000	6960	6960	6960	6960	0
250	20250408	165900	973885000	6960	6960	6960	6960	0
251	20250408	165800	973885000	6960	6960	6960	6960	0
252	20250408	165700	973885000	6960	6960	6960	6960	0
253	20250408	165600	973885000	6960	6960	6960	6960	0
254	20250408	165500	973885000	6960	6960	6960	6960	0
255	20250408	165400	973885000	6960	6960	6960	6960	0
256	20250408	165300	973885000	6960	6960	6960	6960	0
257	20250408	165200	973885000	6960	6960	6960	6960	0
258	20250408	165100	973885000	6960	6960	6960	6960	0
259	20250408	165000	973885000	6960	6960	6960	6960	0
260	20250408	164900	973885000	6960	6960	6960	6960	0
261	20250408	164800	973885000	6960	6960	6960	6960	0
262	20250408	164700	973885000	6960	6960	6960	6960	0
263	20250408	164600	973885000	6960	6960	6960	6960	0
264	20250408	164500	973885000	6960	6960	6960	6960	0
265	20250408	164400	973885000	6960	6960	6960	6960	0
266	20250408	164300	973885000	6960	6960	6960	6960	0
267	20250408	164200	973885000	6960	6960	6960	6960	0
268	20250408	164100	973885000	6960	6960	6960	6960	0
269	20250408	164000	973885000	6960	6960	6960	6960	0
270	20250408	163900	973885000	6960	6960	6960	6960	0
271	20250408	163800	973885000	6960	6960	6960	6960	0
272	20250408	163700	973885000	6960	6960	6960	6960	4037
273	20250408	163600	973885000	6960	6960	6960	6960	0
274	20250408	163500	973885000	6960	6960	6960	6960	0
275	20250408	163400	973885000	6960	6960	6960	6960	0
276	20250408	163300	973885000	6960	6960	6960	6960	0
277	20250408	163200	973885000	6960	6960	6960	6960	0
278	20250408	163100	973885000	6960	6960	6960	6960	0
279	20250408	163000	973885000	6960	6960	6960	6960	0
280	20250408	162900	973885000	6960	6960	6960	6960	0
281	20250408	162800	973885000	6960	6960	6960	6960	0
282	20250408	162700	973885000	6960	6960	6960	6960	0
283	20250408	162600	973885000	6960	6960	6960	6960	0
284	20250408	162500	973885000	6960	6960	6960	6960	0
285	20250408	162400	973885000	6960	6960	6960	6960	0
286	20250408	162300	973885000	6960	6960	6960	6960	0
287	20250408	162200	973885000	6960	6960	6960	6960	0
288	20250408	162100	973885000	6960	6960	6960	6960	0
289	20250408	162000	973885000	6960	6960	6960	6960	0
290	20250408	161900	973885000	6960	6960	6960	6960	0
291	20250408	161800	973885000	6960	6960	6960	6960	0
292	20250408	161700	973885000	6960	6960	6960	6960	0
293	20250408	161600	973885000	6960	6960	6960	6960	0
294	20250408	161500	973885000	6960	6960	6960	6960	0
295	20250408	161400	973885000	6960	6960	6960	6960	0
296	20250408	161300	973885000	6960	6960	6960	6960	0
297	20250408	161200	973885000	6960	6960	6960	6960	0
298	20250408	161100	973885000	6960	6960	6960	6960	0
299	20250408	161000	973885000	6960	6960	6960	6960	0
300	20250408	160900	973885000	6960	6960	6960	6960	0
301	20250408	160800	973885000	6960	6960	6960	6960	0
302	20250408	160700	973885000	6960	6960	6960	6960	4037
303	20250408	160600	973885000	6960	6960	6960	6960	0
304	20250408	160500	973885000	6960	6960	6960	6960	0
305	20250408	160400	973885000	6960	6960	6960	6960	0
306	20250408	160300	973885000	6960	6960	6960	6960	0
307	20250408	160200	973885000	6960	6960	6960	6960	0
308	20250408	160100	973885000	6960	6960	6960	6960	0
309	20250408	160000	973885000	6960	6960	6960	6960	0
310	20250408	155900	973885000	6960	6960	6960	6960	0
311	20250408	155800	973885000	6960	6960	6960	6960	0
312	20250408	155700	973885000	6960	6960	6960	6960	0
313	20250408	155600	973885000	6960	6960	6960	6960	0
314	20250408	155500	973885000	6960	6960	6960	6960	0
315	20250408	155400	973885000	6960	6960	6960	6960	0
316	20250408	155300	973885000	6960	6960	6960	6960	0
317	20250408	155200	973885000	6960	6960	6960	6960	0
318	20250408	155100	973885000	6960	6960	6960	6960	0
319	20250408	155000	973885000	6960	6960	6960	6960	0
320	20250408	154900	973885000	6960	6960	6960	6960	0
321	20250408	154800	973885000	6960	6960	6960	6960	0
322	20250408	154700	973885000	6960	6960	6960	6960	0
323	20250408	154600	973885000	6960	6960	6960	6960	0
324	20250408	154500	973885000	6960	6960	6960	6960	0
325	20250408	154400	973885000	6960	6960	6960	6960	0
326	20250408	154300	973885000	6960	6960	6960	6960	0
327	20250408	154200	973885000	6960	6960	6960	6960	0
328	20250408	154100	973885000	6960	6960	6960	6960	0
329	20250408	154000	973885000	6960	6960	6960	6960	0
330	20250408	153900	973885000	6960	6960	6960	6960	0
331	20250408	153800	973885000	6960	6960	6960	6960	0
332	20250408	153700	973885000	6960	6960	6960	6960	4037
333	20250408	153600	973885000	6960	6960	6960	6960	0
334	20250408	153500	973885000	6960	6960	6960	6960	0
335	20250408	153400	973885000	6960	6960	6960	6960	0
336	20250408	153300	973885000	6960	6960	6960	6960	0
337	20250408	153200	973885000	6960	6960	6960	6960	0
338	20250408	153100	973885000	6960	6960	6960	6960	0
339	20250408	153000	973885000	6960	6960	6960	6960	4037
340	20250408	152900	945787480	6940	6940	6940	6940	0
341	20250408	152800	945787480	6940	6940	6940	6940	0
342	20250408	152700	945787480	6940	6940	6940	6940	0
343	20250408	152600	945787480	6940	6940	6940	6940	0
344	20250408	152500	945787480	6940	6940	6940	6940	0
345	20250408	152400	945787480	6940	6940	6940	6940	0
346	20250408	152300	945787480	6940	6940	6940	6940	0
347	20250408	152200	945787480	6940	6940	6940	6940	0
348	20250408	152100	945787480	6940	6940	6940	6940	0
349	20250408	152000	945787480	6940	6940	6940	6940	0
350	20250408	151900	945787480	6940	6950	6960	6940	452
351	20250408	151800	942646270	6950	6960	6960	6950	29
352	20250408	151700	942444700	6960	6960	6960	6960	0
353	20250408	151600	942444700	6960	6960	6960	6950	210
354	20250408	151500	940984320	6960	6950	6960	6950	130
355	20250408	151400	940080630	6960	6960	6960	6960	0
356	20250408	151300	940080630	6960	6960	6960	6960	4
357	20250408	151200	940052790	6960	6950	6960	6940	250
358	20250408	151100	938315030	6940	6940	6950	6940	154
359	20250408	151000	937246170	6960	6910	6960	6910	33
360	20250408	150900	937017170	6970	6970	6970	6970	235
361	20250408	150800	935379220	6930	6890	6980	6890	111
362	20250408	150700	934610110	6970	6960	6970	6890	1522
363	20250408	150600	924093540	6950	6920	6980	6900	2976
364	20250408	150500	903480270	6950	6970	6970	6910	1407
365	20250408	150400	893735950	6970	6950	6980	6910	2755
366	20250408	150300	874655760	6960	6960	6960	6960	87
367	20250408	150200	874050240	6970	6960	6970	6960	929
368	20250408	150100	867575540	6960	6980	6980	6950	303
369	20250408	150000	865463200	6970	6980	6980	6970	6
370	20250408	145900	865421370	6980	6980	6980	6980	1
371	20250408	145800	865414390	6970	6970	6970	6970	220
372	20250408	145700	863880990	6970	6960	6970	6930	942
373	20250408	145600	857333850	6960	6980	6980	6960	414
374	20250408	145500	854445710	6970	6970	6970	6970	133
375	20250408	145400	853518700	6970	6970	6970	6970	275
376	20250408	145300	851601950	6980	6980	6980	6980	0
377	20250408	145200	851601950	6980	6980	6980	6980	0
378	20250408	145100	851601950	6980	6980	6980	6980	92
379	20250408	145000	850959790	6980	6980	6980	6980	1
380	20250408	144900	850952810	6970	6970	6970	6970	326
381	20250408	144800	848680590	6950	6970	6970	6940	820
382	20250408	144700	842980240	6970	6960	6970	6960	2
383	20250408	144600	842966310	6950	6950	6950	6950	43
384	20250408	144500	842667460	6950	6950	6950	6950	7
385	20250408	144400	842618810	6950	6960	6960	6950	61
386	20250408	144300	842194700	6960	6960	6960	6960	21
387	20250408	144200	842048540	6970	6970	6970	6970	0
388	20250408	144100	842048540	6970	6970	6980	6970	247
389	20250408	144000	840326670	6980	6980	6980	6980	0
390	20250408	143900	840326670	6980	6970	6980	6970	88
391	20250408	143800	839713300	6970	6970	6970	6970	0
392	20250408	143700	839713300	6970	6970	6970	6970	0
393	20250408	143600	839713300	6970	6970	6970	6970	0
394	20250408	143500	839713300	6970	6960	6970	6950	233
395	20250408	143400	838091670	6960	6960	6960	6960	0
396	20250408	143300	838091670	6960	6960	6960	6960	0
397	20250408	143200	838091670	6960	6970	6970	6960	80
398	20250408	143100	837534860	6960	6960	6970	6960	437
399	20250408	143000	834492230	6960	6960	6960	6960	3
400	20250408	142900	834471350	6960	6960	6960	6960	0
401	20250408	142800	834471350	6960	6960	6960	6960	2
402	20250408	142700	834457430	6970	6975	6975	6950	408
403	20250408	142600	831619235	6980	6980	6980	6980	0
404	20250408	142500	831619235	6980	6980	6980	6980	0
405	20250408	142400	831619235	6980	6990	7000	6980	166
406	20250408	142300	830457775	6980	6980	6980	6980	952
407	20250408	142200	823812815	6980	6980	7000	6980	644
408	20250408	142100	819316335	6980	6980	6980	6980	1
409	20250408	142000	819309355	6970	6980	7000	6970	95
410	20250408	141900	818646735	6980	7000	7000	6980	6
411	20250408	141800	818604755	7000	6980	7000	6980	436
412	20250408	141700	815560985	6980	6970	6980	6970	31
413	20250408	141600	815344875	6980	6980	6980	6980	1
414	20250408	141500	815337895	6980	6980	6980	6980	0
415	20250408	141400	815337895	6980	6980	6980	6980	0
416	20250408	141300	815337895	6980	6980	6980	6980	2
417	20250408	141200	815323935	6980	6980	6980	6980	13
418	20250408	141100	815233195	6980	6970	6980	6970	90
419	20250408	141000	814605855	6970	6970	6970	6970	46
420	20250408	140900	814285235	6970	6970	6970	6970	0
421	20250408	140800	814285235	6970	6970	6970	6970	2
422	20250408	140700	814271295	6950	6960	6960	6950	217
423	20250408	140600	812761895	6990	6990	6990	6990	0
424	20250408	140500	812761895	6990	6970	6990	6970	359
425	20250408	140400	810258595	6970	6980	6990	6970	160
426	20250408	140300	809143025	6990	6990	6990	6990	0
427	20250408	140200	809143025	6990	6990	6990	6990	0
428	20250408	140100	809143025	6990	6990	6990	6990	1
429	20250408	140000	809136035	6980	6980	6990	6980	148
430	20250408	135900	808102985	6980	6970	6980	6970	194
431	20250408	135800	806750795	6980	6970	6980	6970	21
432	20250408	135700	806604415	6990	6980	6990	6980	57
433	20250408	135600	806206545	6990	6970	6990	6970	63
434	20250408	135500	805767005	6930	6930	6930	6930	31
435	20250408	135400	805552175	6970	6970	6970	6970	0
436	20250408	135300	805552175	6970	6970	6970	6970	1
437	20250408	135200	805545205	6960	6960	6970	6920	579
438	20250408	135100	801526445	6960	6960	6960	6920	1089
439	20250408	135000	793977905	6960	6960	6960	6960	0
440	20250408	134900	793977905	6960	6960	6960	6960	59
441	20250408	134800	793567265	6960	6950	6960	6950	96
442	20250408	134700	792899305	6950	6950	6950	6950	1
443	20250408	134600	792892355	6950	6960	6960	6950	496
444	20250408	134500	789444385	6960	6960	6960	6960	4
445	20250408	134400	789416545	6960	6950	6960	6950	38
446	20250408	134300	789152145	6940	6940	6940	6940	221
447	20250408	134200	787618405	6940	6930	6940	6930	237
448	20250408	134100	785975795	6930	6930	6930	6930	3
449	20250408	134000	785955005	6940	6940	6940	6940	0
450	20250408	133900	785955005	6940	6930	6940	6930	25
451	20250408	133800	785781575	6940	6940	6940	6940	0
452	20250408	133700	785781575	6940	6930	6940	6930	2
453	20250408	133600	785767705	6930	6920	6930	6920	76
454	20250408	133500	785241735	6920	6920	6920	6920	33
455	20250408	133400	785013375	6920	6930	6930	6920	403
456	20250408	133300	782224465	6930	6940	6940	6930	102
457	20250408	133200	781516815	6930	6920	6930	6910	60
458	20250408	133100	781101675	6920	6930	6930	6920	58
459	20250408	133000	780700205	6930	6930	6930	6920	236
460	20250408	132900	779065125	6930	6920	6940	6920	642
461	20250408	132800	774620935	6930	6930	6930	6930	148
462	20250408	132700	773595295	6940	6930	6940	6930	442
463	20250408	132600	770531395	6960	6960	6960	6960	0
464	20250408	132500	770531395	6960	6960	6960	6960	0
465	20250408	132400	770531395	6960	6960	6960	6960	0
466	20250408	132300	770531395	6960	6940	6960	6930	299
467	20250408	132200	768456765	6955	6955	6955	6955	40
468	20250408	132100	768178565	6960	6960	6960	6950	330
469	20250408	132000	765884515	6960	6970	6970	6960	53
470	20250408	131900	765515185	6970	6960	6970	6950	107
471	20250408	131800	764770765	6970	6970	6970	6960	164
472	20250408	131700	763628185	6960	6960	6960	6960	115
473	20250408	131600	762827785	6980	6980	6980	6980	1
474	20250408	131500	762820805	6980	6990	6990	6980	146
475	20250408	131400	761801715	6980	6980	6980	6980	35
476	20250408	131300	761557415	6950	6950	6950	6950	5
477	20250408	131200	761522665	6980	6950	6980	6950	269
478	20250408	131100	759652245	6950	6950	6970	6940	89
479	20250408	131000	759032785	6950	6950	6950	6950	6
480	20250408	130900	758991085	6940	6950	6950	6940	377
481	20250408	130800	756372125	6970	6960	6970	6950	163
482	20250408	130700	755237695	6970	6970	6970	6970	0
483	20250408	130600	755237695	6970	6960	6970	6960	128
484	20250408	130500	754346775	6960	6980	6980	6950	1874
485	20250408	130400	741282115	6990	6980	6990	6980	20
486	20250408	130300	741142415	6990	6990	6990	6990	1
487	20250408	130200	741135425	6980	6990	6990	6980	3457
488	20250408	130100	717000565	7010	7010	7010	7010	1
489	20250408	130000	716993555	7000	6980	7000	6980	1106
490	20250408	125900	709272545	7000	7000	7000	7000	35
491	20250408	125800	709027545	7000	7000	7000	7000	11
492	20250408	125700	708950545	7000	7000	7000	7000	3
493	20250408	125600	708929545	6980	6980	6980	6980	2
494	20250408	125500	708915585	7000	7000	7000	7000	3
495	20250408	125400	708894585	6990	6990	6990	6990	263
496	20250408	125300	707056215	6980	6990	6990	6980	18
497	20250408	125200	706930425	6990	7000	7000	6990	221
498	20250408	125100	705385515	7030	7030	7030	7030	1
499	20250408	125000	705378485	7020	6990	7020	6990	112
500	20250408	124900	704595325	6980	6990	6990	6980	364
501	20250408	124800	702052445	6990	7030	7030	6990	252
502	20250408	124700	700290925	6990	6990	6990	6990	29
503	20250408	124600	700088215	7030	7020	7030	7020	399
504	20250408	124500	697283445	7030	7030	7030	7030	0
505	20250408	124400	697283445	7030	7020	7030	7020	23
506	20250408	124300	697121975	6990	7000	7010	6990	312
507	20250408	124200	694940505	7010	7000	7010	7000	407
508	20250408	124100	692091495	7030	7030	7030	7030	0
509	20250408	124000	692091495	7030	7030	7030	7030	0
510	20250408	123900	692091495	7030	7030	7030	7030	146
511	20250408	123800	691065115	7030	7000	7030	7000	7
512	20250408	123700	691016055	6990	7030	7030	6980	1816
513	20250408	123600	678309975	7030	7030	7030	7030	0
514	20250408	123500	678309975	7030	7020	7030	7020	15
515	20250408	123400	678204665	7020	7020	7020	7020	20
516	20250408	123300	678064265	7020	7020	7020	7020	0
517	20250408	123200	678064265	7020	7020	7020	7020	144
518	20250408	123100	677053385	7020	7020	7020	7020	0
519	20250408	123000	677053385	7020	7010	7020	7010	22
520	20250408	122900	676899125	7010	7010	7020	7000	1026
521	20250408	122800	669716875	7010	7010	7010	7010	4
522	20250408	122700	669688835	7000	7000	7000	7000	0
523	20250408	122600	669688835	7000	7010	7010	7000	319
524	20250408	122500	667452655	7010	7000	7010	7000	8
525	20250408	122400	667396625	7000	7000	7000	7000	50
526	20250408	122300	667046625	7010	7010	7010	7010	99
527	20250408	122200	666352635	7000	7040	7040	7000	3185
528	20250408	122100	644040595	7030	7030	7030	7030	741
529	20250408	122000	638831365	7060	7040	7060	7040	3
530	20250408	121900	638810225	7040	7030	7040	7030	7
531	20250408	121800	638761005	7020	7020	7020	7020	4
532	20250408	121700	638732925	7020	7020	7020	7020	1
533	20250408	121600	638725905	7010	7020	7020	7000	506
534	20250408	121500	635183685	7010	7020	7020	7000	1023
535	20250408	121400	628012565	7030	7040	7040	7030	81
536	20250408	121300	627442545	7070	7070	7070	7070	0
537	20250408	121200	627442545	7070	7070	7070	7070	0
538	20250408	121100	627442545	7070	7070	7070	7070	0
539	20250408	121000	627442545	7070	7060	7070	7060	524
540	20250408	120900	623742825	7070	7070	7070	7070	0
541	20250408	120800	623742825	7070	7070	7070	7070	0
542	20250408	120700	623742825	7070	7070	7070	7070	0
543	20250408	120600	623742825	7070	7040	7070	7040	18
544	20250408	120500	623615835	7040	7040	7040	7040	0
545	20250408	120400	623615835	7040	7040	7040	7040	0
546	20250408	120300	623615835	7040	7040	7040	7040	1
547	20250408	120200	623608795	7040	7040	7040	7020	20
548	20250408	120100	623468015	7040	7030	7040	7020	1121
549	20250408	120000	615592665	7050	7050	7050	7050	197
550	20250408	115900	614203815	7050	7050	7050	7050	3
551	20250408	115800	614182665	7050	7050	7050	7050	0
552	20250408	115700	614182665	7050	7050	7050	7050	50
553	20250408	115600	613830165	7070	7060	7070	7060	29
554	20250408	115500	613625215	7050	7050	7050	7050	43
555	20250408	115400	613322065	7070	7070	7070	7070	3
556	20250408	115300	613300855	7070	7070	7070	7070	385
557	20250408	115200	610578905	7050	7050	7050	7050	7
558	20250408	115100	610529555	7050	7050	7050	7050	1
559	20250408	115000	610522505	7050	7060	7060	7030	1419
560	20250408	114900	600543975	7060	7060	7060	7060	21
561	20250408	114800	600395715	7050	7050	7050	7050	0
562	20250408	114700	600395715	7050	7050	7050	7050	0
563	20250408	114600	600395715	7050	7050	7050	7020	1002
564	20250408	114500	593345145	7070	7050	7070	7050	14
565	20250408	114400	593246295	7040	7040	7040	7040	500
566	20250408	114300	589726295	7040	7030	7040	7030	291
567	20250408	114200	587680555	7030	7030	7060	7030	494
568	20250408	114100	584207685	7030	7060	7060	7030	572
569	20250408	114000	580186375	7030	7050	7050	7030	544
570	20250408	113900	576356705	7060	7060	7070	7050	195
571	20250408	113800	574980445	7070	7070	7070	7070	5
572	20250408	113700	574945095	7070	7070	7070	7060	15
573	20250408	113600	574839095	7070	7070	7070	7070	0
574	20250408	113500	574839095	7070	7070	7070	7070	18
575	20250408	113400	574711835	7080	7080	7080	7080	1
576	20250408	113300	574704755	7070	7070	7070	7070	0
577	20250408	113200	574704755	7070	7070	7070	7070	4
578	20250408	113100	574676475	7060	7070	7070	7060	14
579	20250408	113000	574577605	7070	7080	7080	7070	167
580	20250408	112900	573395405	7090	7090	7090	7090	13
581	20250408	112800	573303235	7090	7090	7090	7090	350
582	20250408	112700	570821735	7090	7080	7090	7080	29
583	20250408	112600	570616225	7080	7080	7080	7080	267
584	20250408	112500	568725865	7080	7080	7080	7080	358
585	20250408	112400	566191225	7090	7090	7090	7090	75
586	20250408	112300	565659475	7100	7100	7100	7100	13
587	20250408	112200	565567175	7100	7100	7100	7100	5
588	20250408	112100	565531675	7100	7100	7100	7100	52
589	20250408	112000	565162475	7130	7130	7130	7130	0
590	20250408	111900	565162475	7130	7120	7130	7120	50
591	20250408	111800	564806305	7130	7130	7130	7130	0
592	20250408	111700	564806305	7130	7090	7130	7090	791
593	20250408	111600	559198005	7090	7100	7130	7090	355
594	20250408	111500	556674165	7100	7090	7100	7090	5
595	20250408	111400	556638705	7080	7100	7100	7070	19
596	20250408	111300	556504125	7100	7100	7100	7100	1
597	20250408	111200	556497025	7090	7100	7100	7090	8
598	20250408	111100	556440295	7090	7090	7090	7090	0
599	20250408	111000	556440295	7090	7090	7090	7090	0
600	20250408	110900	556440295	7090	7090	7090	7090	0
601	20250408	110800	556440295	7090	7090	7090	7090	29
602	20250408	110700	556234685	7100	7090	7100	7060	1814
603	20250408	110600	543372215	7090	7100	7110	7090	60
604	20250408	110500	542945795	7110	7110	7110	7110	290
605	20250408	110400	540883895	7110	7110	7110	7110	0
606	20250408	110300	540883895	7110	7110	7110	7110	10
607	20250408	110200	540812795	7130	7140	7140	7130	18
608	20250408	110100	540684445	7100	7100	7100	7100	155
609	20250408	110000	539583945	7150	7150	7150	7150	0
610	20250408	105900	539583945	7150	7120	7150	7100	589
611	20250408	105800	535398525	7140	7140	7140	7140	0
612	20250408	105700	535398525	7140	7130	7140	7130	427
613	20250408	105600	532352765	7120	7120	7120	7120	62
614	20250408	105500	531911325	7120	7100	7120	7100	14
615	20250408	105400	531811785	7120	7120	7120	7120	0
616	20250408	105300	531811785	7120	7120	7120	7120	0
617	20250408	105200	531811785	7120	7120	7120	7120	1
618	20250408	105100	531804665	7130	7130	7130	7130	0
619	20250408	105000	531804665	7130	7130	7130	7130	0
620	20250408	104900	531804665	7130	7130	7130	7130	1
621	20250408	104800	531797535	7130	7130	7130	7120	51
622	20250408	104700	531434395	7100	7130	7130	7100	551
623	20250408	104600	527520785	7130	7120	7130	7100	57
624	20250408	104500	527114955	7120	7120	7120	7120	0
625	20250408	104400	527114955	7120	7120	7120	7120	0
626	20250408	104300	527114955	7120	7100	7120	7100	60
627	20250408	104200	526688415	7110	7110	7110	7110	28
628	20250408	104100	526489335	7100	7100	7110	7100	84
629	20250408	104000	525892645	7110	7110	7110	7110	39
630	20250408	103900	525615355	7110	7100	7110	7100	2
631	20250408	103800	525601145	7110	7100	7110	7100	2
632	20250408	103700	525586935	7100	7100	7100	7100	3
633	20250408	103600	525565635	7100	7100	7100	7100	1
634	20250408	103500	525558535	7090	7100	7100	7090	3
635	20250408	103400	525537255	7100	7100	7100	7100	1
636	20250408	103300	525530155	7110	7110	7110	7110	0
637	20250408	103200	525530155	7110	7100	7110	7100	154
638	20250408	103100	524436715	7100	7100	7100	7100	0
639	20250408	103000	524436715	7100	7100	7100	7100	41
640	20250408	102900	524145615	7100	7110	7110	7100	50
641	20250408	102800	523790275	7060	7110	7110	7060	78
642	20250408	102700	523236445	7100	7060	7100	7060	114
643	20250408	102600	522428885	7060	7060	7060	7060	1
644	20250408	102500	522421825	7090	7080	7100	7080	523
645	20250408	102400	518709735	7080	7070	7080	7050	10
646	20250408	102300	518639025	7070	7070	7070	7070	1
647	20250408	102200	518631955	7060	7060	7060	7060	13
648	20250408	102100	518540175	7070	7070	7070	7070	21
649	20250408	102000	518391705	7070	7070	7070	7070	1
650	20250408	101900	518384635	7060	7050	7060	7050	59
651	20250408	101800	517968595	7050	7050	7050	7050	1
652	20250408	101700	517961545	7040	7040	7050	7030	450
653	20250408	101600	514793955	7050	7050	7050	7050	1
654	20250408	101500	514786905	7050	7050	7050	7050	198
655	20250408	101400	513391005	7050	7060	7070	7050	2526
656	20250408	101300	495577935	7070	7070	7070	7070	0
657	20250408	101200	495577935	7070	7060	7070	7060	565
658	20250408	101100	491588385	7070	7065	7070	7065	12
659	20250408	101000	491503600	7070	7050	7070	7050	1403
660	20250408	100900	481598220	7050	7060	7060	7050	1207
661	20250408	100800	473081980	7070	7070	7080	7070	3265
662	20250408	100700	449997430	7080	7080	7080	7080	1
663	20250408	100600	449990350	7090	7090	7090	7090	77
664	20250408	100500	449444420	7070	7070	7090	7070	194
665	20250408	100400	448070000	7100	7080	7100	7070	649
666	20250408	100300	443473680	7080	7080	7080	7080	31
667	20250408	100200	443254200	7090	7080	7090	7080	131
668	20250408	100100	442325950	7080	7090	7090	7060	433
669	20250408	100000	439266490	7090	7070	7090	7060	1329
670	20250408	095900	429871990	7090	7090	7090	7070	558
671	20250408	095800	425919760	7120	7100	7120	7100	41
672	20250408	095700	425628460	7100	7100	7100	7100	3
673	20250408	095600	425607160	7090	7110	7120	7090	582
674	20250408	095500	421468740	7110	7120	7130	7110	6
675	20250408	095400	421425990	7120	7120	7120	7120	0
676	20250408	095300	421425990	7120	7160	7160	7120	146
677	20250408	095200	420386430	7170	7110	7170	7110	142
678	20250408	095100	419369420	7140	7130	7140	7110	255
679	20250408	095000	417553950	7120	7120	7120	7120	51
680	20250408	094900	417190830	7120	7120	7120	7120	0
681	20250408	094800	417190830	7120	7100	7120	7090	101
682	20250408	094700	416473640	7090	7100	7130	7090	263
683	20250408	094600	414605010	7080	7110	7110	7080	18
684	20250408	094500	414477060	7110	7100	7110	7080	608
685	20250408	094400	410165860	7130	7140	7140	7080	1195
686	20250408	094300	401678930	7120	7130	7140	7120	535
687	20250408	094200	397866190	7150	7130	7150	7130	81
688	20250408	094100	397287060	7150	7150	7150	7150	12
689	20250408	094000	397201260	7140	7150	7150	7130	30
690	20250408	093900	396986830	7130	7130	7160	7130	212
691	20250408	093800	395475160	7160	7150	7160	7130	281
692	20250408	093700	393468270	7140	7140	7140	7140	251
693	20250408	093600	391676130	7160	7160	7160	7160	0
694	20250408	093500	391676130	7160	7160	7160	7160	45
695	20250408	093400	391353930	7150	7150	7150	7150	1004
696	20250408	093300	384175330	7150	7200	7200	7150	79
697	20250408	093200	383609670	7200	7160	7200	7150	1274
698	20250408	093100	374449270	7150	7160	7160	7140	729
699	20250408	093000	369235660	7190	7160	7190	7160	191
700	20250408	092900	367863840	7190	7190	7200	7170	444
701	20250408	092800	364672340	7190	7160	7190	7150	285
702	20250408	092700	362626670	7160	7160	7180	7150	361
703	20250408	092600	360041890	7190	7180	7190	7150	308
704	20250408	092500	357830940	7190	7150	7200	7150	698
705	20250408	092400	352825100	7180	7200	7200	7150	984
706	20250408	092300	345773140	7190	7180	7190	7140	114
707	20250408	092200	344954330	7130	7130	7180	7130	16
708	20250408	092100	344840130	7130	7150	7160	7110	419
709	20250408	092000	341844100	7150	7160	7170	7150	50
710	20250408	091900	341485770	7190	7190	7190	7150	715
711	20250408	091800	336359330	7190	7150	7190	7130	417
712	20250408	091700	333379670	7150	7180	7190	7150	609
713	20250408	091600	329012580	7190	7200	7200	7190	313
714	20250408	091500	326761790	7200	7210	7210	7200	1865
715	20250408	091400	313331360	7210	7200	7230	7200	644
716	20250408	091300	308684690	7210	7200	7210	7190	312
717	20250408	091200	306437920	7200	7220	7220	7200	1942
718	20250408	091100	292420450	7230	7250	7270	7220	3463
719	20250408	091000	267320880	7270	7190	7270	7190	3802
720	20250408	090900	239841040	7200	7190	7220	7170	3727
721	20250408	090800	213027070	7190	7180	7200	7180	1231
722	20250408	090700	204183980	7200	7160	7210	7160	2666
723	20250408	090600	184988490	7160	7170	7210	7150	5100
724	20250408	090500	148343310	7160	7140	7160	7140	1100
725	20250408	090400	140474210	7140	7100	7170	7100	1417
726	20250408	090300	130363710	7100	7110	7140	7090	2760
727	20250408	090200	110731530	7130	7080	7140	7080	2139
728	20250408	090100	95504900	7130	7130	7140	7070	1103
729	20250408	090000	87670840	7130	7050	7150	7050	12415