KissMeData/092070/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	194400	426536575	8890	8890	8890	8890	2098
3	20250408	194300	426536575	8890	8890	8890	8890	0
4	20250408	194200	426536575	8890	8890	8890	8890	0
5	20250408	194100	426536575	8890	8890	8890	8890	0
6	20250408	194000	426536575	8890	8890	8890	8890	0
7	20250408	193900	426536575	8890	8890	8890	8890	0
8	20250408	193800	426536575	8890	8890	8890	8890	0
9	20250408	193700	426536575	8890	8890	8890	8890	0
10	20250408	193600	426536575	8890	8890	8890	8890	0
11	20250408	193500	426536575	8890	8890	8890	8890	0
12	20250408	193400	426536575	8890	8890	8890	8890	0
13	20250408	193300	426536575	8890	8890	8890	8890	0
14	20250408	193200	426536575	8890	8890	8890	8890	0
15	20250408	193100	426536575	8890	8890	8890	8890	0
16	20250408	193000	426536575	8890	8890	8890	8890	0
17	20250408	192900	426536575	8890	8890	8890	8890	0
18	20250408	192800	426536575	8890	8890	8890	8890	0
19	20250408	192700	426536575	8890	8890	8890	8890	0
20	20250408	192600	426536575	8890	8890	8890	8890	0
21	20250408	192500	426536575	8890	8890	8890	8890	0
22	20250408	192400	426536575	8890	8890	8890	8890	0
23	20250408	192300	426536575	8890	8890	8890	8890	0
24	20250408	192200	426536575	8890	8890	8890	8890	0
25	20250408	192100	426536575	8890	8890	8890	8890	0
26	20250408	192000	426536575	8890	8890	8890	8890	0
27	20250408	191900	426536575	8890	8890	8890	8890	0
28	20250408	191800	426536575	8890	8890	8890	8890	0
29	20250408	191700	426536575	8890	8890	8890	8890	0
30	20250408	191600	426536575	8890	8890	8890	8890	0
31	20250408	191500	426536575	8890	8890	8890	8890	0
32	20250408	191400	426536575	8890	8890	8890	8890	2098
33	20250408	191300	426536575	8890	8890	8890	8890	0
34	20250408	191200	426536575	8890	8890	8890	8890	0
35	20250408	191100	426536575	8890	8890	8890	8890	0
36	20250408	191000	426536575	8890	8890	8890	8890	0
37	20250408	190900	426536575	8890	8890	8890	8890	0
38	20250408	190800	426536575	8890	8890	8890	8890	0
39	20250408	190700	426536575	8890	8890	8890	8890	0
40	20250408	190600	426536575	8890	8890	8890	8890	0
41	20250408	190500	426536575	8890	8890	8890	8890	0
42	20250408	190400	426536575	8890	8890	8890	8890	0
43	20250408	190300	426536575	8890	8890	8890	8890	0
44	20250408	190200	426536575	8890	8890	8890	8890	0
45	20250408	190100	426536575	8890	8890	8890	8890	0
46	20250408	190000	426536575	8890	8890	8890	8890	0
47	20250408	185900	426536575	8890	8890	8890	8890	0
48	20250408	185800	426536575	8890	8890	8890	8890	0
49	20250408	185700	426536575	8890	8890	8890	8890	0
50	20250408	185600	426536575	8890	8890	8890	8890	0
51	20250408	185500	426536575	8890	8890	8890	8890	0
52	20250408	185400	426536575	8890	8890	8890	8890	0
53	20250408	185300	426536575	8890	8890	8890	8890	0
54	20250408	185200	426536575	8890	8890	8890	8890	0
55	20250408	185100	426536575	8890	8890	8890	8890	0
56	20250408	185000	426536575	8890	8890	8890	8890	0
57	20250408	184900	426536575	8890	8890	8890	8890	0
58	20250408	184800	426536575	8890	8890	8890	8890	0
59	20250408	184700	426536575	8890	8890	8890	8890	0
60	20250408	184600	426536575	8890	8890	8890	8890	0
61	20250408	184500	426536575	8890	8890	8890	8890	0
62	20250408	184400	426536575	8890	8890	8890	8890	2098
63	20250408	184300	426536575	8890	8890	8890	8890	0
64	20250408	184200	426536575	8890	8890	8890	8890	0
65	20250408	184100	426536575	8890	8890	8890	8890	0
66	20250408	184000	426536575	8890	8890	8890	8890	0
67	20250408	183900	426536575	8890	8890	8890	8890	0
68	20250408	183800	426536575	8890	8890	8890	8890	0
69	20250408	183700	426536575	8890	8890	8890	8890	0
70	20250408	183600	426536575	8890	8890	8890	8890	0
71	20250408	183500	426536575	8890	8890	8890	8890	0
72	20250408	183400	426536575	8890	8890	8890	8890	0
73	20250408	183300	426536575	8890	8890	8890	8890	0
74	20250408	183200	426536575	8890	8890	8890	8890	0
75	20250408	183100	426536575	8890	8890	8890	8890	0
76	20250408	183000	426536575	8890	8890	8890	8890	0
77	20250408	182900	426536575	8890	8890	8890	8890	0
78	20250408	182800	426536575	8890	8890	8890	8890	0
79	20250408	182700	426536575	8890	8890	8890	8890	0
80	20250408	182600	426536575	8890	8890	8890	8890	0
81	20250408	182500	426536575	8890	8890	8890	8890	0
82	20250408	182400	426536575	8890	8890	8890	8890	0
83	20250408	182300	426536575	8890	8890	8890	8890	0
84	20250408	182200	426536575	8890	8890	8890	8890	0
85	20250408	182100	426536575	8890	8890	8890	8890	0
86	20250408	182000	426536575	8890	8890	8890	8890	0
87	20250408	181900	426536575	8890	8890	8890	8890	0
88	20250408	181800	426536575	8890	8890	8890	8890	0
89	20250408	181700	426536575	8890	8890	8890	8890	0
90	20250408	181600	426536575	8890	8890	8890	8890	0
91	20250408	181500	426536575	8890	8890	8890	8890	0
92	20250408	181400	426536575	8890	8890	8890	8890	2098
93	20250408	181300	426536575	8890	8890	8890	8890	0
94	20250408	181200	426536575	8890	8890	8890	8890	0
95	20250408	181100	426536575	8890	8890	8890	8890	0
96	20250408	181000	426536575	8890	8890	8890	8890	0
97	20250408	180900	426536575	8890	8890	8890	8890	0
98	20250408	180800	426536575	8890	8890	8890	8890	0
99	20250408	180700	426536575	8890	8890	8890	8890	0
100	20250408	180600	426536575	8890	8890	8890	8890	0
101	20250408	180500	426536575	8890	8890	8890	8890	0
102	20250408	180400	426536575	8890	8890	8890	8890	0
103	20250408	180300	426536575	8890	8890	8890	8890	0
104	20250408	180200	426536575	8890	8890	8890	8890	0
105	20250408	180100	426536575	8890	8890	8890	8890	0
106	20250408	180000	426536575	8890	8890	8890	8890	0
107	20250408	175900	426536575	8890	8890	8890	8890	0
108	20250408	175800	426536575	8890	8890	8890	8890	0
109	20250408	175700	426536575	8890	8890	8890	8890	0
110	20250408	175600	426536575	8890	8890	8890	8890	0
111	20250408	175500	426536575	8890	8890	8890	8890	0
112	20250408	175400	426536575	8890	8890	8890	8890	0
113	20250408	175300	426536575	8890	8890	8890	8890	0
114	20250408	175200	426536575	8890	8890	8890	8890	0
115	20250408	175100	426536575	8890	8890	8890	8890	0
116	20250408	175000	426536575	8890	8890	8890	8890	0
117	20250408	174900	426536575	8890	8890	8890	8890	0
118	20250408	174800	426536575	8890	8890	8890	8890	0
119	20250408	174700	426536575	8890	8890	8890	8890	0
120	20250408	174600	426536575	8890	8890	8890	8890	0
121	20250408	174500	426536575	8890	8890	8890	8890	0
122	20250408	174400	426536575	8890	8890	8890	8890	2098
123	20250408	174300	426536575	8890	8890	8890	8890	0
124	20250408	174200	426536575	8890	8890	8890	8890	0
125	20250408	174100	426536575	8890	8890	8890	8890	0
126	20250408	174000	426536575	8890	8890	8890	8890	0
127	20250408	173900	426536575	8890	8890	8890	8890	0
128	20250408	173800	426536575	8890	8890	8890	8890	0
129	20250408	173700	426536575	8890	8890	8890	8890	0
130	20250408	173600	426536575	8890	8890	8890	8890	0
131	20250408	173500	426536575	8890	8890	8890	8890	0
132	20250408	173400	426536575	8890	8890	8890	8890	0
133	20250408	173300	426536575	8890	8890	8890	8890	0
134	20250408	173200	426536575	8890	8890	8890	8890	0
135	20250408	173100	426536575	8890	8890	8890	8890	0
136	20250408	173000	426536575	8890	8890	8890	8890	0
137	20250408	172900	426536575	8890	8890	8890	8890	0
138	20250408	172800	426536575	8890	8890	8890	8890	0
139	20250408	172700	426536575	8890	8890	8890	8890	0
140	20250408	172600	426536575	8890	8890	8890	8890	0
141	20250408	172500	426536575	8890	8890	8890	8890	0
142	20250408	172400	426536575	8890	8890	8890	8890	0
143	20250408	172300	426536575	8890	8890	8890	8890	0
144	20250408	172200	426536575	8890	8890	8890	8890	0
145	20250408	172100	426536575	8890	8890	8890	8890	0
146	20250408	172000	426536575	8890	8890	8890	8890	0
147	20250408	171900	426536575	8890	8890	8890	8890	0
148	20250408	171800	426536575	8890	8890	8890	8890	0
149	20250408	171700	426536575	8890	8890	8890	8890	0
150	20250408	171600	426536575	8890	8890	8890	8890	0
151	20250408	171500	426536575	8890	8890	8890	8890	0
152	20250408	171400	426536575	8890	8890	8890	8890	2098
153	20250408	171300	426536575	8890	8890	8890	8890	0
154	20250408	171200	426536575	8890	8890	8890	8890	0
155	20250408	171100	426536575	8890	8890	8890	8890	0
156	20250408	171000	426536575	8890	8890	8890	8890	0
157	20250408	170900	426536575	8890	8890	8890	8890	0
158	20250408	170800	426536575	8890	8890	8890	8890	0
159	20250408	170700	426536575	8890	8890	8890	8890	0
160	20250408	170600	426536575	8890	8890	8890	8890	0
161	20250408	170500	426536575	8890	8890	8890	8890	0
162	20250408	170400	426536575	8890	8890	8890	8890	0
163	20250408	170300	426536575	8890	8890	8890	8890	0
164	20250408	170200	426536575	8890	8890	8890	8890	0
165	20250408	170100	426536575	8890	8890	8890	8890	0
166	20250408	170000	426536575	8890	8890	8890	8890	0
167	20250408	165900	426536575	8890	8890	8890	8890	0
168	20250408	165800	426536575	8890	8890	8890	8890	0
169	20250408	165700	426536575	8890	8890	8890	8890	0
170	20250408	165600	426536575	8890	8890	8890	8890	0
171	20250408	165500	426536575	8890	8890	8890	8890	0
172	20250408	165400	426536575	8890	8890	8890	8890	0
173	20250408	165300	426536575	8890	8890	8890	8890	0
174	20250408	165200	426536575	8890	8890	8890	8890	0
175	20250408	165100	426536575	8890	8890	8890	8890	0
176	20250408	165000	426536575	8890	8890	8890	8890	0
177	20250408	164900	426536575	8890	8890	8890	8890	0
178	20250408	164800	426536575	8890	8890	8890	8890	0
179	20250408	164700	426536575	8890	8890	8890	8890	0
180	20250408	164600	426536575	8890	8890	8890	8890	0
181	20250408	164500	426536575	8890	8890	8890	8890	0
182	20250408	164400	426536575	8890	8890	8890	8890	2098
183	20250408	164300	426536575	8890	8890	8890	8890	0
184	20250408	164200	426536575	8890	8890	8890	8890	0
185	20250408	164100	426536575	8890	8890	8890	8890	0
186	20250408	164000	426536575	8890	8890	8890	8890	0
187	20250408	163900	426536575	8890	8890	8890	8890	0
188	20250408	163800	426536575	8890	8890	8890	8890	0
189	20250408	163700	426536575	8890	8890	8890	8890	0
190	20250408	163600	426536575	8890	8890	8890	8890	0
191	20250408	163500	426536575	8890	8890	8890	8890	0
192	20250408	163400	426536575	8890	8890	8890	8890	0
193	20250408	163300	426536575	8890	8890	8890	8890	0
194	20250408	163200	426536575	8890	8890	8890	8890	0
195	20250408	163100	426536575	8890	8890	8890	8890	0
196	20250408	163000	426536575	8890	8890	8890	8890	0
197	20250408	162900	426536575	8890	8890	8890	8890	0
198	20250408	162800	426536575	8890	8890	8890	8890	0
199	20250408	162700	426536575	8890	8890	8890	8890	0
200	20250408	162600	426536575	8890	8890	8890	8890	0
201	20250408	162500	426536575	8890	8890	8890	8890	0
202	20250408	162400	426536575	8890	8890	8890	8890	0
203	20250408	162300	426536575	8890	8890	8890	8890	0
204	20250408	162200	426536575	8890	8890	8890	8890	0
205	20250408	162100	426536575	8890	8890	8890	8890	0
206	20250408	162000	426536575	8890	8890	8890	8890	0
207	20250408	161900	426536575	8890	8890	8890	8890	0
208	20250408	161800	426536575	8890	8890	8890	8890	0
209	20250408	161700	426536575	8890	8890	8890	8890	0
210	20250408	161600	426536575	8890	8890	8890	8890	0
211	20250408	161500	426536575	8890	8890	8890	8890	0
212	20250408	161400	426536575	8890	8890	8890	8890	2098
213	20250408	161300	426536575	8890	8890	8890	8890	0
214	20250408	161200	426536575	8890	8890	8890	8890	0
215	20250408	161100	426536575	8890	8890	8890	8890	0
216	20250408	161000	426536575	8890	8890	8890	8890	0
217	20250408	160900	426536575	8890	8890	8890	8890	0
218	20250408	160800	426536575	8890	8890	8890	8890	0
219	20250408	160700	426536575	8890	8890	8890	8890	0
220	20250408	160600	426536575	8890	8890	8890	8890	0
221	20250408	160500	426536575	8890	8890	8890	8890	0
222	20250408	160400	426536575	8890	8890	8890	8890	0
223	20250408	160300	426536575	8890	8890	8890	8890	0
224	20250408	160200	426536575	8890	8890	8890	8890	0
225	20250408	160100	426536575	8890	8890	8890	8890	0
226	20250408	160000	426536575	8890	8890	8890	8890	0
227	20250408	155900	426536575	8890	8890	8890	8890	0
228	20250408	155800	426536575	8890	8890	8890	8890	0
229	20250408	155700	426536575	8890	8890	8890	8890	0
230	20250408	155600	426536575	8890	8890	8890	8890	0
231	20250408	155500	426536575	8890	8890	8890	8890	0
232	20250408	155400	426536575	8890	8890	8890	8890	0
233	20250408	155300	426536575	8890	8890	8890	8890	0
234	20250408	155200	426536575	8890	8890	8890	8890	0
235	20250408	155100	426536575	8890	8890	8890	8890	0
236	20250408	155000	426536575	8890	8890	8890	8890	0
237	20250408	154900	426536575	8890	8890	8890	8890	0
238	20250408	154800	426536575	8890	8890	8890	8890	0
239	20250408	154700	426536575	8890	8890	8890	8890	0
240	20250408	154600	426536575	8890	8890	8890	8890	0
241	20250408	154500	426536575	8890	8890	8890	8890	0
242	20250408	154400	426536575	8890	8890	8890	8890	2098
243	20250408	154300	426536575	8890	8890	8890	8890	0
244	20250408	154200	426536575	8890	8890	8890	8890	0
245	20250408	154100	426536575	8890	8890	8890	8890	0
246	20250408	154000	426536575	8890	8890	8890	8890	0
247	20250408	153900	426536575	8890	8890	8890	8890	0
248	20250408	153800	426536575	8890	8890	8890	8890	0
249	20250408	153700	426536575	8890	8890	8890	8890	0
250	20250408	153600	426536575	8890	8890	8890	8890	0
251	20250408	153500	426536575	8890	8890	8890	8890	0
252	20250408	153400	426536575	8890	8890	8890	8890	0
253	20250408	153300	426536575	8890	8890	8890	8890	0
254	20250408	153200	426536575	8890	8890	8890	8890	0
255	20250408	153100	426536575	8890	8890	8890	8890	0
256	20250408	153000	426536575	8890	8890	8890	8890	2098
257	20250408	152900	407885355	8920	8920	8920	8920	0
258	20250408	152800	407885355	8920	8920	8920	8920	0
259	20250408	152700	407885355	8920	8920	8920	8920	0
260	20250408	152600	407885355	8920	8920	8920	8920	0
261	20250408	152500	407885355	8920	8920	8920	8920	0
262	20250408	152400	407885355	8920	8920	8920	8920	0
263	20250408	152300	407885355	8920	8920	8920	8920	0
264	20250408	152200	407885355	8920	8920	8920	8920	0
265	20250408	152100	407885355	8920	8920	8920	8920	0
266	20250408	152000	407885355	8920	8920	8920	8920	0
267	20250408	151900	407885355	8920	8930	9000	8920	41
268	20250408	151800	407517365	8920	8910	8920	8900	740
269	20250408	151700	400931265	8920	8910	8920	8910	320
270	20250408	151600	398080055	8920	8930	8930	8920	288
271	20250408	151500	395509025	8940	8940	8940	8940	0
272	20250408	151400	395509025	8940	8940	8940	8940	5
273	20250408	151300	395464325	8940	8940	8940	8940	5
274	20250408	151200	395419625	8930	8930	8930	8930	3
275	20250408	151100	395392835	8940	8940	8940	8940	2
276	20250408	151000	395374955	8940	8930	8940	8930	39
277	20250408	150900	395026325	8940	8940	8940	8940	100
278	20250408	150800	394132325	8950	8950	8950	8950	0
279	20250408	150700	394132325	8950	8950	8950	8950	0
280	20250408	150600	394132325	8950	8950	8950	8950	73
281	20250408	150500	393478975	8950	8950	8990	8950	65
282	20250408	150400	392896935	8950	8930	8950	8930	5
283	20250408	150300	392852265	8950	8960	8960	8950	11
284	20250408	150200	392753765	8960	8960	8960	8960	1
285	20250408	150100	392744805	8970	8970	8970	8970	1
286	20250408	150000	392735835	8990	8990	8990	8990	0
287	20250408	145900	392735835	8990	8990	8990	8990	0
288	20250408	145800	392735835	8990	8940	8990	8940	8
289	20250408	145700	392664195	8940	8930	8940	8930	5
290	20250408	145600	392619525	8940	8940	8940	8940	2
291	20250408	145500	392601645	8960	8960	8960	8960	0
292	20250408	145400	392601645	8960	8960	8960	8960	0
293	20250408	145300	392601645	8960	8950	8960	8950	224
294	20250408	145200	390596175	8920	8920	8940	8920	10
295	20250408	145100	390506945	8920	8920	8920	8920	3
296	20250408	145000	390480185	8920	8930	8930	8920	5
297	20250408	144900	390435575	8910	8920	8920	8910	5
298	20250408	144800	390391005	8910	8910	8910	8910	132
299	20250408	144700	389214885	8910	8920	8920	8910	3
300	20250408	144600	389188145	8920	8920	8920	8920	4
301	20250408	144500	389152465	8920	8920	8920	8920	3
302	20250408	144400	389125705	8930	8920	8930	8920	5
303	20250408	144300	389081095	8950	8950	8950	8950	0
304	20250408	144200	389081095	8950	8950	8950	8950	0
305	20250408	144100	389081095	8950	8930	8950	8920	78
306	20250408	144000	388385255	8920	8930	8930	8920	6
307	20250408	143900	388331715	8940	8940	8940	8940	1
308	20250408	143800	388322775	8920	8920	8920	8920	0
309	20250408	143700	388322775	8920	8920	8920	8920	0
310	20250408	143600	388322775	8920	8910	8920	8910	122
311	20250408	143500	387234545	8910	8900	8910	8900	4
312	20250408	143400	387198935	8900	8900	8900	8900	4
313	20250408	143300	387163335	8910	8900	8910	8900	101
314	20250408	143200	386264425	8910	8900	8910	8900	81
315	20250408	143100	385542745	8910	8890	8910	8890	237
316	20250408	143000	383433125	8900	8890	8900	8890	9
317	20250408	142900	383353055	8900	8900	8900	8900	197
318	20250408	142800	381599755	8900	8910	8910	8900	48
319	20250408	142700	381172105	8890	8890	8890	8890	4
320	20250408	142600	381136545	8890	8900	8900	8890	203
321	20250408	142500	379331475	8900	8900	8900	8900	4
322	20250408	142400	379295875	8900	8900	8900	8900	20
323	20250408	142300	379117875	8900	8900	8900	8900	137
324	20250408	142200	377898575	8890	8900	8900	8890	889
325	20250408	142100	369986505	8900	8900	8900	8900	365
326	20250408	142000	366738005	8900	8910	8920	8900	1097
327	20250408	141900	356963775	8950	8950	8950	8950	0
328	20250408	141800	356963775	8950	8950	8950	8950	0
329	20250408	141700	356963775	8950	8910	8950	8910	12
330	20250408	141600	356856635	8920	8920	8920	8920	1
331	20250408	141500	356847715	8920	8920	8930	8920	5
332	20250408	141400	356803105	8950	8950	8950	8950	0
333	20250408	141300	356803105	8950	8950	8950	8950	0
334	20250408	141200	356803105	8950	8940	8950	8910	225
335	20250408	141100	354796465	8960	8960	8960	8960	0
336	20250408	141000	354796465	8960	8950	8960	8950	5
337	20250408	140900	354751705	8950	8950	8950	8950	0
338	20250408	140800	354751705	8950	8950	8950	8950	0
339	20250408	140700	354751705	8950	8950	8950	8950	7
340	20250408	140600	354689055	8980	8980	8980	8980	1
341	20250408	140500	354680075	8970	8970	8970	8970	0
342	20250408	140400	354680075	8970	8970	8970	8970	0
343	20250408	140300	354680075	8970	8970	8970	8970	13
344	20250408	140200	354563465	8980	8980	8980	8980	20
345	20250408	140100	354383865	9010	8960	9010	8960	97
346	20250408	140000	353514695	8950	8950	8950	8950	0
347	20250408	135900	353514695	8950	8950	8950	8950	17
348	20250408	135800	353362545	8950	8950	8950	8950	2
349	20250408	135700	353344645	8950	8950	8950	8950	0
350	20250408	135600	353344645	8950	8950	8950	8950	1
351	20250408	135500	353335695	8950	8950	8950	8950	5
352	20250408	135400	353290945	8950	8950	8950	8950	100
353	20250408	135300	352395945	8930	8930	8930	8930	10
354	20250408	135200	352306645	8930	8930	8930	8930	81
355	20250408	135100	351583315	8930	8930	8930	8930	1
356	20250408	135000	351574385	8930	8930	8930	8930	1
357	20250408	134900	351565455	8910	8910	8910	8910	0
358	20250408	134800	351565455	8910	8910	8910	8910	227
359	20250408	134700	349542885	8910	8910	8910	8910	6
360	20250408	134600	349489425	8930	8930	8930	8930	0
361	20250408	134500	349489425	8930	8930	8930	8930	1
362	20250408	134400	349480495	8900	8900	8900	8900	0
363	20250408	134300	349480495	8900	8900	8900	8900	17
364	20250408	134200	349329195	8930	8930	8930	8930	0
365	20250408	134100	349329195	8930	8930	8930	8930	1
366	20250408	134000	349320265	8930	8930	8930	8930	1
367	20250408	133900	349311335	8900	8900	8900	8900	1
368	20250408	133800	349302435	8900	8900	8900	8900	0
369	20250408	133700	349302435	8900	8900	8900	8900	225
370	20250408	133600	347299935	8900	8910	8910	8900	401
371	20250408	133500	343729955	8920	8920	8920	8920	0
372	20250408	133400	343729955	8920	8950	8950	8920	7
373	20250408	133300	343667485	8920	8930	8930	8920	504
374	20250408	133200	339171725	8950	8950	8950	8950	10
375	20250408	133100	339082225	8950	8950	8950	8950	1
376	20250408	133000	339073275	8940	8940	8940	8940	560
377	20250408	132900	334066875	8940	8940	8940	8940	1
378	20250408	132800	334057935	8940	8940	8940	8940	1
379	20250408	132700	334048995	8910	8910	8910	8910	110
380	20250408	132600	333068895	8940	8940	8940	8940	5
381	20250408	132500	333024195	8900	8900	8900	8900	1
382	20250408	132400	333015295	8940	8940	8940	8940	10
383	20250408	132300	332925895	8940	8940	8940	8940	22
384	20250408	132200	332729215	8940	8940	8940	8940	23
385	20250408	132100	332523595	8940	8940	8940	8940	0
386	20250408	132000	332523595	8940	8940	8940	8940	2
387	20250408	131900	332505715	8900	8930	8930	8900	969
388	20250408	131800	323879485	8940	8940	8940	8940	1
389	20250408	131700	323870545	8940	8940	8940	8940	0
390	20250408	131600	323870545	8940	8940	8940	8940	2
391	20250408	131500	323852665	8930	8930	8930	8930	140
392	20250408	131400	322602465	8890	8890	8890	8890	0
393	20250408	131300	322602465	8890	8890	8890	8890	42
394	20250408	131200	322229085	8930	8930	8930	8930	17
395	20250408	131100	322077275	8930	8910	8930	8910	688
396	20250408	131000	315946995	8910	8910	8910	8910	101
397	20250408	130900	315047085	8910	8910	8910	8910	1
398	20250408	130800	315038175	8900	8910	8910	8900	414
399	20250408	130700	311350505	8940	8940	8940	8940	90
400	20250408	130600	310545905	8910	8910	8910	8910	0
401	20250408	130500	310545905	8910	8910	8910	8910	200
402	20250408	130400	308763905	8920	8920	8920	8920	11
403	20250408	130300	308665785	8950	8950	8950	8950	0
404	20250408	130200	308665785	8950	8950	8950	8950	1
405	20250408	130100	308656835	8920	8920	8920	8920	0
406	20250408	130000	308656835	8920	8920	8920	8920	0
407	20250408	125900	308656835	8920	8920	8920	8920	0
408	20250408	125800	308656835	8920	8920	8920	8920	0
409	20250408	125700	308656835	8920	8920	8920	8920	0
410	20250408	125600	308656835	8920	8920	8920	8920	0
411	20250408	125500	308656835	8920	8920	8920	8920	1
412	20250408	125400	308647915	8950	8950	8950	8950	0
413	20250408	125300	308647915	8950	8920	8950	8920	311
414	20250408	125200	305873725	8960	8960	8960	8960	1
415	20250408	125100	305864765	8920	8920	8920	8920	0
416	20250408	125000	305864765	8920	8940	8940	8920	1000
417	20250408	124900	296933395	8950	8950	8950	8950	0
418	20250408	124800	296933395	8950	8970	8970	8950	1742
419	20250408	124700	281325305	8980	8980	8980	8980	0
420	20250408	124600	281325305	8980	8990	9010	8980	677
421	20250408	124500	275243345	9010	9010	9010	9010	0
422	20250408	124400	275243345	9010	9010	9010	9010	0
423	20250408	124300	275243345	9010	9010	9010	9010	0
424	20250408	124200	275243345	9010	9010	9010	9010	1
425	20250408	124100	275234335	9010	9010	9010	9010	0
426	20250408	124000	275234335	9010	9010	9010	9010	1
427	20250408	123900	275225325	9010	9010	9010	9010	1
428	20250408	123800	275216315	8990	8990	8990	8990	0
429	20250408	123700	275216315	8990	8990	8990	8990	7
430	20250408	123600	275153385	9010	9010	9010	9010	0
431	20250408	123500	275153385	9010	8980	9010	8980	3
432	20250408	123400	275126415	9010	9010	9010	9010	0
433	20250408	123300	275126415	9010	8980	9010	8980	22
434	20250408	123200	274928795	9010	9010	9010	9010	0
435	20250408	123100	274928795	9010	9010	9010	9010	0
436	20250408	123000	274928795	9010	8980	9010	8980	2
437	20250408	122900	274910805	8980	8980	9020	8980	51
438	20250408	122800	274452785	9020	9020	9020	9020	0
439	20250408	122700	274452785	9020	8990	9020	8990	26
440	20250408	122600	274219015	8990	8990	8990	8990	3
441	20250408	122500	274192045	9020	9020	9020	9020	0
442	20250408	122400	274192045	9020	9020	9020	9020	0
443	20250408	122300	274192045	9020	9020	9020	9020	1
444	20250408	122200	274183025	9020	9020	9020	9020	0
445	20250408	122100	274183025	9020	9020	9020	9020	0
446	20250408	122000	274183025	9020	9000	9020	9000	122
447	20250408	121900	273084105	9000	9000	9000	9000	19
448	20250408	121800	272913105	9000	9000	9000	9000	0
449	20250408	121700	272913105	9000	9000	9000	9000	0
450	20250408	121600	272913105	9000	9000	9000	9000	1
451	20250408	121500	272904105	9020	9020	9020	9020	4
452	20250408	121400	272868025	9020	9020	9020	9020	0
453	20250408	121300	272868025	9020	9020	9020	9020	1
454	20250408	121200	272859005	9000	9000	9000	9000	0
455	20250408	121100	272859005	9000	9000	9000	9000	0
456	20250408	121000	272859005	9000	9000	9000	9000	0
457	20250408	120900	272859005	9000	9000	9000	9000	0
458	20250408	120800	272859005	9000	9000	9000	9000	1
459	20250408	120700	272850005	9020	9020	9020	9020	1
460	20250408	120600	272840985	8980	8980	8980	8980	0
461	20250408	120500	272840985	8980	9020	9020	8980	65
462	20250408	120400	272256235	9020	9020	9020	9020	5
463	20250408	120300	272211135	9020	9000	9020	9000	71
464	20250408	120200	271571715	9000	9000	9000	9000	303
465	20250408	120100	268844715	9020	9020	9020	9020	100
466	20250408	120000	267942715	9020	9020	9020	9020	140
467	20250408	115900	266679915	9020	9020	9020	9020	0
468	20250408	115800	266679915	9020	9020	9020	9020	0
469	20250408	115700	266679915	9020	9000	9020	9000	2
470	20250408	115600	266661895	9020	9040	9040	9000	1258
471	20250408	115500	255328705	9040	9060	9060	9040	801
472	20250408	115400	248081365	9110	9110	9110	9110	1
473	20250408	115300	248072255	9110	9110	9110	9110	0
474	20250408	115200	248072255	9110	9110	9110	9110	0
475	20250408	115100	248072255	9110	9110	9110	9110	21
476	20250408	115000	247880945	9070	9070	9070	9070	0
477	20250408	114900	247880945	9070	9070	9070	9070	0
478	20250408	114800	247880945	9070	9070	9070	9070	0
479	20250408	114700	247880945	9070	9070	9070	9070	0
480	20250408	114600	247880945	9070	9070	9070	9070	83
481	20250408	114500	247128135	9110	9110	9110	9110	0
482	20250408	114400	247128135	9110	9110	9110	9110	1
483	20250408	114300	247119025	9110	9110	9110	9110	1
484	20250408	114200	247109915	9070	9070	9070	9070	0
485	20250408	114100	247109915	9070	9070	9070	9070	6
486	20250408	114000	247055495	9070	9070	9070	9070	0
487	20250408	113900	247055495	9070	9070	9070	9070	0
488	20250408	113800	247055495	9070	9100	9100	9070	2000
489	20250408	113700	228888835	9120	9120	9120	9120	242
490	20250408	113600	226681795	9090	9120	9120	9090	44
491	20250408	113500	226281475	9120	9100	9120	9100	201
492	20250408	113400	224450955	9100	9100	9100	9100	1
493	20250408	113300	224441855	9100	9100	9100	9100	0
494	20250408	113200	224441855	9100	9100	9100	9100	26
495	20250408	113100	224205255	9100	9110	9110	9100	62
496	20250408	113000	223640645	9100	9110	9110	9100	44
497	20250408	112900	223239825	9120	9120	9120	9120	0
498	20250408	112800	223239825	9120	9100	9120	9100	425
499	20250408	112700	219370135	9100	9100	9100	9100	10
500	20250408	112600	219279135	9090	9090	9090	9090	0
501	20250408	112500	219279135	9090	9090	9090	9090	301
502	20250408	112400	216543045	9110	9090	9110	9090	1001
503	20250408	112300	207433965	9090	9080	9090	9080	104
504	20250408	112200	206489445	9070	9070	9070	9070	0
505	20250408	112100	206489445	9070	9070	9070	9070	0
506	20250408	112000	206489445	9070	9070	9070	9070	0
507	20250408	111900	206489445	9070	9070	9070	9070	280
508	20250408	111800	203949845	9100	9100	9100	9100	5
509	20250408	111700	203904345	9120	9120	9120	9120	0
510	20250408	111600	203904345	9120	9120	9120	9120	0
511	20250408	111500	203904345	9120	9120	9120	9120	1
512	20250408	111400	203895225	9120	9070	9120	9070	181
513	20250408	111300	202253505	9080	9080	9080	9080	0
514	20250408	111200	202253505	9080	9080	9080	9080	0
515	20250408	111100	202253505	9080	9080	9080	9080	0
516	20250408	111000	202253505	9080	9080	9080	9080	0
517	20250408	110900	202253505	9080	9100	9100	9080	17
518	20250408	110800	202099105	9100	9100	9100	9100	3
519	20250408	110700	202071805	9100	9100	9100	9100	1
520	20250408	110600	202062705	9100	9100	9100	9100	0
521	20250408	110500	202062705	9100	9100	9100	9100	1
522	20250408	110400	202053605	9100	9100	9100	9100	5
523	20250408	110300	202008105	9090	9090	9090	9090	300
524	20250408	110200	199281105	9080	9080	9080	9080	0
525	20250408	110100	199281105	9080	9080	9080	9080	100
526	20250408	110000	198373105	9080	9080	9080	9080	0
527	20250408	105900	198373105	9080	9080	9080	9080	115
528	20250408	105800	197328905	9080	9080	9080	9080	0
529	20250408	105700	197328905	9080	9080	9080	9080	0
530	20250408	105600	197328905	9080	9080	9090	9080	491
531	20250408	105500	192869525	9090	9090	9090	9090	1
532	20250408	105400	192860435	9040	9070	9070	9040	1810
533	20250408	105300	176477985	9090	9090	9090	9090	10
534	20250408	105200	176387085	9080	9080	9080	9080	120
535	20250408	105100	175297485	9070	9090	9090	9070	326
536	20250408	105000	172340395	9090	9100	9100	9090	53
537	20250408	104900	171858105	9110	9110	9110	9110	0
538	20250408	104800	171858105	9110	9110	9110	9110	0
539	20250408	104700	171858105	9110	9110	9110	9110	0
540	20250408	104600	171858105	9110	9110	9110	9110	110
541	20250408	104500	170856005	9140	9140	9140	9140	1
542	20250408	104400	170846865	9140	9140	9140	9140	0
543	20250408	104300	170846865	9140	9140	9140	9140	0
544	20250408	104200	170846865	9140	9140	9140	9140	1
545	20250408	104100	170837725	9110	9110	9110	9110	1
546	20250408	104000	170828615	9140	9140	9140	9140	1
547	20250408	103900	170819475	9140	9120	9140	9100	284
548	20250408	103800	168231385	9140	9140	9140	9140	0
549	20250408	103700	168231385	9140	9140	9140	9140	4
550	20250408	103600	168194825	9140	9140	9140	9140	0
551	20250408	103500	168194825	9140	9140	9140	9140	1
552	20250408	103400	168185685	9140	9140	9140	9140	0
553	20250408	103300	168185685	9140	9140	9140	9140	0
554	20250408	103200	168185685	9140	9140	9140	9140	4
555	20250408	103100	168149125	9120	9120	9120	9120	54
556	20250408	103000	167656645	9120	9150	9150	9120	77
557	20250408	102900	166954265	9150	9150	9150	9150	0
558	20250408	102800	166954265	9150	9140	9150	9140	30
559	20250408	102700	166679895	9130	9130	9130	9130	5
560	20250408	102600	166634245	9140	9140	9140	9140	1
561	20250408	102500	166625105	9110	9110	9110	9110	0
562	20250408	102400	166625105	9110	9100	9110	9100	56
563	20250408	102300	166115235	9100	9100	9100	9100	2
564	20250408	102200	166097035	9060	9060	9060	9060	0
565	20250408	102100	166097035	9060	9060	9060	9060	0
566	20250408	102000	166097035	9060	9040	9060	9040	70
567	20250408	101900	165462855	9050	9080	9080	9050	296
568	20250408	101800	162780465	9110	9110	9110	9110	0
569	20250408	101700	162780465	9110	9110	9110	9110	0
570	20250408	101600	162780465	9110	9110	9110	9110	1
571	20250408	101500	162771355	9070	9070	9070	9070	2
572	20250408	101400	162753215	9070	9070	9070	9070	95
573	20250408	101300	161891565	9110	9110	9110	9110	100
574	20250408	101200	160980565	9110	9110	9110	9110	0
575	20250408	101100	160980565	9110	9110	9110	9110	0
576	20250408	101000	160980565	9110	9110	9110	9110	0
577	20250408	100900	160980565	9110	9110	9110	9110	0
578	20250408	100800	160980565	9110	9110	9110	9110	22
579	20250408	100700	160780145	9110	9110	9110	9110	68
580	20250408	100600	160160665	9110	9060	9110	9060	33
581	20250408	100500	159861635	9060	9060	9060	9060	0
582	20250408	100400	159861635	9060	9060	9060	9060	0
583	20250408	100300	159861635	9060	9060	9060	9060	0
584	20250408	100200	159861635	9060	9120	9120	9060	990
585	20250408	100100	150836315	9180	9180	9180	9180	1
586	20250408	100000	150827135	9120	9120	9120	9120	0
587	20250408	095900	150827135	9120	9120	9120	9120	50
588	20250408	095800	150371135	9120	9120	9120	9120	253
589	20250408	095700	148063775	9160	9170	9170	9160	20
590	20250408	095600	147880475	9250	9250	9250	9250	1
591	20250408	095500	147871225	9160	9160	9160	9160	0
592	20250408	095400	147871225	9160	9220	9220	9150	6370
593	20250408	095300	89477655	9270	9270	9270	9270	208
594	20250408	095200	87549495	9270	9270	9270	9270	0
595	20250408	095100	87549495	9270	9270	9270	9270	2
596	20250408	095000	87530955	9260	9260	9260	9260	1
597	20250408	094900	87521695	9270	9270	9270	9260	3705
598	20250408	094800	53176625	9270	9270	9270	9270	8
599	20250408	094700	53102465	9270	9270	9270	9270	2
600	20250408	094600	53083925	9260	9260	9260	9260	0
601	20250408	094500	53083925	9260	9290	9290	9260	264
602	20250408	094400	50637185	9310	9310	9310	9310	13
603	20250408	094300	50516155	9310	9310	9310	9310	0
604	20250408	094200	50516155	9310	9310	9310	9310	10
605	20250408	094100	50423055	9360	9260	9365	9260	207
606	20250408	094000	48496070	9260	9230	9260	9210	1052
607	20250408	093900	38800060	9270	9250	9270	9250	287
608	20250408	093800	36143290	9260	9260	9260	9260	36
609	20250408	093700	35809930	9260	9290	9290	9260	2
610	20250408	093600	35791380	9280	9280	9280	9280	0
611	20250408	093500	35791380	9280	9280	9280	9280	108
612	20250408	093400	34789140	9320	9320	9320	9310	98
613	20250408	093300	33875970	9400	9400	9400	9400	0
614	20250408	093200	33875970	9400	9400	9400	9400	0
615	20250408	093100	33875970	9400	9400	9400	9400	0
616	20250408	093000	33875970	9400	9400	9400	9400	2
617	20250408	092900	33857170	9400	9400	9400	9400	7
618	20250408	092800	33791370	9350	9350	9350	9350	0
619	20250408	092700	33791370	9350	9350	9350	9350	1
620	20250408	092600	33782020	9250	9250	9250	9250	0
621	20250408	092500	33782020	9250	9260	9260	9250	217
622	20250408	092400	31774670	9250	9250	9250	9250	36
623	20250408	092300	31441670	9270	9300	9300	9270	501
624	20250408	092200	26790500	9300	9300	9310	9300	105
625	20250408	092100	25813640	9450	9290	9450	9290	56
626	20250408	092000	25290300	9300	9270	9300	9270	72
627	20250408	091900	24621780	9300	9410	9410	9300	44
628	20250408	091800	24211550	9310	9310	9310	9310	36
629	20250408	091700	23876390	9300	9280	9300	9280	72
630	20250408	091600	23207510	9320	9400	9400	9320	161
631	20250408	091500	21697390	9400	9400	9400	9400	78
632	20250408	091400	20964190	9480	9480	9480	9480	0
633	20250408	091300	20964190	9480	9460	9480	9460	246
634	20250408	091200	18635450	9410	9410	9410	9410	0
635	20250408	091100	18635450	9410	9410	9410	9410	0
636	20250408	091000	18635450	9410	9400	9410	9400	262
637	20250408	090900	16171650	9400	9400	9400	9400	98
638	20250408	090800	15250450	9400	9400	9400	9400	0
639	20250408	090700	15250450	9400	9400	9400	9400	72
640	20250408	090600	14573650	9390	9390	9390	9390	4
641	20250408	090500	14536090	9390	9390	9390	9390	4
642	20250408	090400	14498530	9390	9380	9390	9380	835
643	20250408	090300	6662310	9380	9380	9380	9380	9
644	20250408	090200	6577890	9380	9380	9380	9380	28
645	20250408	090100	6315250	9380	9350	9390	9350	12
646	20250408	090000	6202710	9200	9430	9440	9200	670