KissMeData/130660/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	200200	990561105	8990	8990	8990	8990	3573
3	20250408	200100	990561105	8990	8990	8990	8990	0
4	20250408	200000	990561105	8990	8990	8990	8990	0
5	20250408	195900	990561105	8990	8990	8990	8990	0
6	20250408	195800	990561105	8990	8990	8990	8990	0
7	20250408	195700	990561105	8990	8990	8990	8990	0
8	20250408	195600	990561105	8990	8990	8990	8990	0
9	20250408	195500	990561105	8990	8990	8990	8990	0
10	20250408	195400	990561105	8990	8990	8990	8990	0
11	20250408	195300	990561105	8990	8990	8990	8990	0
12	20250408	195200	990561105	8990	8990	8990	8990	0
13	20250408	195100	990561105	8990	8990	8990	8990	0
14	20250408	195000	990561105	8990	8990	8990	8990	0
15	20250408	194900	990561105	8990	8990	8990	8990	0
16	20250408	194800	990561105	8990	8990	8990	8990	0
17	20250408	194700	990561105	8990	8990	8990	8990	0
18	20250408	194600	990561105	8990	8990	8990	8990	0
19	20250408	194500	990561105	8990	8990	8990	8990	0
20	20250408	194400	990561105	8990	8990	8990	8990	0
21	20250408	194300	990561105	8990	8990	8990	8990	0
22	20250408	194200	990561105	8990	8990	8990	8990	0
23	20250408	194100	990561105	8990	8990	8990	8990	0
24	20250408	194000	990561105	8990	8990	8990	8990	0
25	20250408	193900	990561105	8990	8990	8990	8990	0
26	20250408	193800	990561105	8990	8990	8990	8990	0
27	20250408	193700	990561105	8990	8990	8990	8990	0
28	20250408	193600	990561105	8990	8990	8990	8990	0
29	20250408	193500	990561105	8990	8990	8990	8990	0
30	20250408	193400	990561105	8990	8990	8990	8990	0
31	20250408	193300	990561105	8990	8990	8990	8990	0
32	20250408	193200	990561105	8990	8990	8990	8990	3573
33	20250408	193100	990561105	8990	8990	8990	8990	0
34	20250408	193000	990561105	8990	8990	8990	8990	0
35	20250408	192900	990561105	8990	8990	8990	8990	0
36	20250408	192800	990561105	8990	8990	8990	8990	0
37	20250408	192700	990561105	8990	8990	8990	8990	0
38	20250408	192600	990561105	8990	8990	8990	8990	0
39	20250408	192500	990561105	8990	8990	8990	8990	0
40	20250408	192400	990561105	8990	8990	8990	8990	0
41	20250408	192300	990561105	8990	8990	8990	8990	0
42	20250408	192200	990561105	8990	8990	8990	8990	0
43	20250408	192100	990561105	8990	8990	8990	8990	0
44	20250408	192000	990561105	8990	8990	8990	8990	0
45	20250408	191900	990561105	8990	8990	8990	8990	0
46	20250408	191800	990561105	8990	8990	8990	8990	0
47	20250408	191700	990561105	8990	8990	8990	8990	0
48	20250408	191600	990561105	8990	8990	8990	8990	0
49	20250408	191500	990561105	8990	8990	8990	8990	0
50	20250408	191400	990561105	8990	8990	8990	8990	0
51	20250408	191300	990561105	8990	8990	8990	8990	0
52	20250408	191200	990561105	8990	8990	8990	8990	0
53	20250408	191100	990561105	8990	8990	8990	8990	0
54	20250408	191000	990561105	8990	8990	8990	8990	0
55	20250408	190900	990561105	8990	8990	8990	8990	0
56	20250408	190800	990561105	8990	8990	8990	8990	0
57	20250408	190700	990561105	8990	8990	8990	8990	0
58	20250408	190600	990561105	8990	8990	8990	8990	0
59	20250408	190500	990561105	8990	8990	8990	8990	0
60	20250408	190400	990561105	8990	8990	8990	8990	0
61	20250408	190300	990561105	8990	8990	8990	8990	0
62	20250408	190200	990561105	8990	8990	8990	8990	3573
63	20250408	190100	990561105	8990	8990	8990	8990	0
64	20250408	190000	990561105	8990	8990	8990	8990	0
65	20250408	185900	990561105	8990	8990	8990	8990	0
66	20250408	185800	990561105	8990	8990	8990	8990	0
67	20250408	185700	990561105	8990	8990	8990	8990	0
68	20250408	185600	990561105	8990	8990	8990	8990	0
69	20250408	185500	990561105	8990	8990	8990	8990	0
70	20250408	185400	990561105	8990	8990	8990	8990	0
71	20250408	185300	990561105	8990	8990	8990	8990	0
72	20250408	185200	990561105	8990	8990	8990	8990	0
73	20250408	185100	990561105	8990	8990	8990	8990	0
74	20250408	185000	990561105	8990	8990	8990	8990	0
75	20250408	184900	990561105	8990	8990	8990	8990	0
76	20250408	184800	990561105	8990	8990	8990	8990	0
77	20250408	184700	990561105	8990	8990	8990	8990	0
78	20250408	184600	990561105	8990	8990	8990	8990	0
79	20250408	184500	990561105	8990	8990	8990	8990	0
80	20250408	184400	990561105	8990	8990	8990	8990	0
81	20250408	184300	990561105	8990	8990	8990	8990	0
82	20250408	184200	990561105	8990	8990	8990	8990	0
83	20250408	184100	990561105	8990	8990	8990	8990	0
84	20250408	184000	990561105	8990	8990	8990	8990	0
85	20250408	183900	990561105	8990	8990	8990	8990	0
86	20250408	183800	990561105	8990	8990	8990	8990	0
87	20250408	183700	990561105	8990	8990	8990	8990	0
88	20250408	183600	990561105	8990	8990	8990	8990	0
89	20250408	183500	990561105	8990	8990	8990	8990	0
90	20250408	183400	990561105	8990	8990	8990	8990	0
91	20250408	183300	990561105	8990	8990	8990	8990	0
92	20250408	183200	990561105	8990	8990	8990	8990	3573
93	20250408	183100	990561105	8990	8990	8990	8990	0
94	20250408	183000	990561105	8990	8990	8990	8990	0
95	20250408	182900	990561105	8990	8990	8990	8990	0
96	20250408	182800	990561105	8990	8990	8990	8990	0
97	20250408	182700	990561105	8990	8990	8990	8990	0
98	20250408	182600	990561105	8990	8990	8990	8990	0
99	20250408	182500	990561105	8990	8990	8990	8990	0
100	20250408	182400	990561105	8990	8990	8990	8990	0
101	20250408	182300	990561105	8990	8990	8990	8990	0
102	20250408	182200	990561105	8990	8990	8990	8990	0
103	20250408	182100	990561105	8990	8990	8990	8990	0
104	20250408	182000	990561105	8990	8990	8990	8990	0
105	20250408	181900	990561105	8990	8990	8990	8990	0
106	20250408	181800	990561105	8990	8990	8990	8990	0
107	20250408	181700	990561105	8990	8990	8990	8990	0
108	20250408	181600	990561105	8990	8990	8990	8990	0
109	20250408	181500	990561105	8990	8990	8990	8990	0
110	20250408	181400	990561105	8990	8990	8990	8990	0
111	20250408	181300	990561105	8990	8990	8990	8990	0
112	20250408	181200	990561105	8990	8990	8990	8990	0
113	20250408	181100	990561105	8990	8990	8990	8990	0
114	20250408	181000	990561105	8990	8990	8990	8990	0
115	20250408	180900	990561105	8990	8990	8990	8990	0
116	20250408	180800	990561105	8990	8990	8990	8990	0
117	20250408	180700	990561105	8990	8990	8990	8990	0
118	20250408	180600	990561105	8990	8990	8990	8990	0
119	20250408	180500	990561105	8990	8990	8990	8990	0
120	20250408	180400	990561105	8990	8990	8990	8990	0
121	20250408	180300	990561105	8990	8990	8990	8990	0
122	20250408	180200	990561105	8990	8990	8990	8990	3573
123	20250408	180100	990561105	8990	8990	8990	8990	0
124	20250408	180000	990561105	8990	8990	8990	8990	0
125	20250408	175900	990561105	8990	8990	8990	8990	0
126	20250408	175800	990561105	8990	8990	8990	8990	0
127	20250408	175700	990561105	8990	8990	8990	8990	0
128	20250408	175600	990561105	8990	8990	8990	8990	0
129	20250408	175500	990561105	8990	8990	8990	8990	0
130	20250408	175400	990561105	8990	8990	8990	8990	0
131	20250408	175300	990561105	8990	8990	8990	8990	0
132	20250408	175200	990561105	8990	8990	8990	8990	0
133	20250408	175100	990561105	8990	8990	8990	8990	0
134	20250408	175000	990561105	8990	8990	8990	8990	0
135	20250408	174900	990561105	8990	8990	8990	8990	0
136	20250408	174800	990561105	8990	8990	8990	8990	0
137	20250408	174700	990561105	8990	8990	8990	8990	0
138	20250408	174600	990561105	8990	8990	8990	8990	0
139	20250408	174500	990561105	8990	8990	8990	8990	0
140	20250408	174400	990561105	8990	8990	8990	8990	0
141	20250408	174300	990561105	8990	8990	8990	8990	0
142	20250408	174200	990561105	8990	8990	8990	8990	0
143	20250408	174100	990561105	8990	8990	8990	8990	0
144	20250408	174000	990561105	8990	8990	8990	8990	0
145	20250408	173900	990561105	8990	8990	8990	8990	0
146	20250408	173800	990561105	8990	8990	8990	8990	0
147	20250408	173700	990561105	8990	8990	8990	8990	0
148	20250408	173600	990561105	8990	8990	8990	8990	0
149	20250408	173500	990561105	8990	8990	8990	8990	0
150	20250408	173400	990561105	8990	8990	8990	8990	0
151	20250408	173300	990561105	8990	8990	8990	8990	0
152	20250408	173200	990561105	8990	8990	8990	8990	3573
153	20250408	173100	990561105	8990	8990	8990	8990	0
154	20250408	173000	990561105	8990	8990	8990	8990	0
155	20250408	172900	990561105	8990	8990	8990	8990	0
156	20250408	172800	990561105	8990	8990	8990	8990	0
157	20250408	172700	990561105	8990	8990	8990	8990	0
158	20250408	172600	990561105	8990	8990	8990	8990	0
159	20250408	172500	990561105	8990	8990	8990	8990	0
160	20250408	172400	990561105	8990	8990	8990	8990	0
161	20250408	172300	990561105	8990	8990	8990	8990	0
162	20250408	172200	990561105	8990	8990	8990	8990	0
163	20250408	172100	990561105	8990	8990	8990	8990	0
164	20250408	172000	990561105	8990	8990	8990	8990	0
165	20250408	171900	990561105	8990	8990	8990	8990	0
166	20250408	171800	990561105	8990	8990	8990	8990	0
167	20250408	171700	990561105	8990	8990	8990	8990	0
168	20250408	171600	990561105	8990	8990	8990	8990	0
169	20250408	171500	990561105	8990	8990	8990	8990	0
170	20250408	171400	990561105	8990	8990	8990	8990	0
171	20250408	171300	990561105	8990	8990	8990	8990	0
172	20250408	171200	990561105	8990	8990	8990	8990	0
173	20250408	171100	990561105	8990	8990	8990	8990	0
174	20250408	171000	990561105	8990	8990	8990	8990	0
175	20250408	170900	990561105	8990	8990	8990	8990	0
176	20250408	170800	990561105	8990	8990	8990	8990	0
177	20250408	170700	990561105	8990	8990	8990	8990	0
178	20250408	170600	990561105	8990	8990	8990	8990	0
179	20250408	170500	990561105	8990	8990	8990	8990	0
180	20250408	170400	990561105	8990	8990	8990	8990	0
181	20250408	170300	990561105	8990	8990	8990	8990	0
182	20250408	170200	990561105	8990	8990	8990	8990	3573
183	20250408	170100	990561105	8990	8990	8990	8990	0
184	20250408	170000	990561105	8990	8990	8990	8990	0
185	20250408	165900	990561105	8990	8990	8990	8990	0
186	20250408	165800	990561105	8990	8990	8990	8990	0
187	20250408	165700	990561105	8990	8990	8990	8990	0
188	20250408	165600	990561105	8990	8990	8990	8990	0
189	20250408	165500	990561105	8990	8990	8990	8990	0
190	20250408	165400	990561105	8990	8990	8990	8990	0
191	20250408	165300	990561105	8990	8990	8990	8990	0
192	20250408	165200	990561105	8990	8990	8990	8990	0
193	20250408	165100	990561105	8990	8990	8990	8990	0
194	20250408	165000	990561105	8990	8990	8990	8990	0
195	20250408	164900	990561105	8990	8990	8990	8990	0
196	20250408	164800	990561105	8990	8990	8990	8990	0
197	20250408	164700	990561105	8990	8990	8990	8990	0
198	20250408	164600	990561105	8990	8990	8990	8990	0
199	20250408	164500	990561105	8990	8990	8990	8990	0
200	20250408	164400	990561105	8990	8990	8990	8990	0
201	20250408	164300	990561105	8990	8990	8990	8990	0
202	20250408	164200	990561105	8990	8990	8990	8990	0
203	20250408	164100	990561105	8990	8990	8990	8990	0
204	20250408	164000	990561105	8990	8990	8990	8990	0
205	20250408	163900	990561105	8990	8990	8990	8990	0
206	20250408	163800	990561105	8990	8990	8990	8990	0
207	20250408	163700	990561105	8990	8990	8990	8990	0
208	20250408	163600	990561105	8990	8990	8990	8990	0
209	20250408	163500	990561105	8990	8990	8990	8990	0
210	20250408	163400	990561105	8990	8990	8990	8990	0
211	20250408	163300	990561105	8990	8990	8990	8990	0
212	20250408	163200	990561105	8990	8990	8990	8990	3573
213	20250408	163100	990561105	8990	8990	8990	8990	0
214	20250408	163000	990561105	8990	8990	8990	8990	0
215	20250408	162900	990561105	8990	8990	8990	8990	0
216	20250408	162800	990561105	8990	8990	8990	8990	0
217	20250408	162700	990561105	8990	8990	8990	8990	0
218	20250408	162600	990561105	8990	8990	8990	8990	0
219	20250408	162500	990561105	8990	8990	8990	8990	0
220	20250408	162400	990561105	8990	8990	8990	8990	0
221	20250408	162300	990561105	8990	8990	8990	8990	0
222	20250408	162200	990561105	8990	8990	8990	8990	0
223	20250408	162100	990561105	8990	8990	8990	8990	0
224	20250408	162000	990561105	8990	8990	8990	8990	0
225	20250408	161900	990561105	8990	8990	8990	8990	0
226	20250408	161800	990561105	8990	8990	8990	8990	0
227	20250408	161700	990561105	8990	8990	8990	8990	0
228	20250408	161600	990561105	8990	8990	8990	8990	0
229	20250408	161500	990561105	8990	8990	8990	8990	0
230	20250408	161400	990561105	8990	8990	8990	8990	0
231	20250408	161300	990561105	8990	8990	8990	8990	0
232	20250408	161200	990561105	8990	8990	8990	8990	0
233	20250408	161100	990561105	8990	8990	8990	8990	0
234	20250408	161000	990561105	8990	8990	8990	8990	0
235	20250408	160900	990561105	8990	8990	8990	8990	0
236	20250408	160800	990561105	8990	8990	8990	8990	0
237	20250408	160700	990561105	8990	8990	8990	8990	0
238	20250408	160600	990561105	8990	8990	8990	8990	0
239	20250408	160500	990561105	8990	8990	8990	8990	0
240	20250408	160400	990561105	8990	8990	8990	8990	0
241	20250408	160300	990561105	8990	8990	8990	8990	0
242	20250408	160200	990561105	8990	8990	8990	8990	3573
243	20250408	160100	990561105	8990	8990	8990	8990	0
244	20250408	160000	990561105	8990	8990	8990	8990	0
245	20250408	155900	990561105	8990	8990	8990	8990	0
246	20250408	155800	990561105	8990	8990	8990	8990	0
247	20250408	155700	990561105	8990	8990	8990	8990	0
248	20250408	155600	990561105	8990	8990	8990	8990	0
249	20250408	155500	990561105	8990	8990	8990	8990	0
250	20250408	155400	990561105	8990	8990	8990	8990	0
251	20250408	155300	990561105	8990	8990	8990	8990	0
252	20250408	155200	990561105	8990	8990	8990	8990	0
253	20250408	155100	990561105	8990	8990	8990	8990	0
254	20250408	155000	990561105	8990	8990	8990	8990	0
255	20250408	154900	990561105	8990	8990	8990	8990	0
256	20250408	154800	990561105	8990	8990	8990	8990	0
257	20250408	154700	990561105	8990	8990	8990	8990	0
258	20250408	154600	990561105	8990	8990	8990	8990	0
259	20250408	154500	990561105	8990	8990	8990	8990	0
260	20250408	154400	990561105	8990	8990	8990	8990	0
261	20250408	154300	990561105	8990	8990	8990	8990	0
262	20250408	154200	990561105	8990	8990	8990	8990	0
263	20250408	154100	990561105	8990	8990	8990	8990	0
264	20250408	154000	990561105	8990	8990	8990	8990	0
265	20250408	153900	990561105	8990	8990	8990	8990	0
266	20250408	153800	990561105	8990	8990	8990	8990	0
267	20250408	153700	990561105	8990	8990	8990	8990	0
268	20250408	153600	990561105	8990	8990	8990	8990	0
269	20250408	153500	990561105	8990	8990	8990	8990	0
270	20250408	153400	990561105	8990	8990	8990	8990	0
271	20250408	153300	990561105	8990	8990	8990	8990	0
272	20250408	153200	990561105	8990	8990	8990	8990	3573
273	20250408	153100	990561105	8990	8990	8990	8990	0
274	20250408	153000	990561105	8990	8990	8990	8990	3573
275	20250408	152900	958439835	8990	8990	8990	8990	0
276	20250408	152800	958439835	8990	8990	8990	8990	0
277	20250408	152700	958439835	8990	8990	8990	8990	0
278	20250408	152600	958439835	8990	8990	8990	8990	0
279	20250408	152500	958439835	8990	8990	8990	8990	0
280	20250408	152400	958439835	8990	8990	8990	8990	0
281	20250408	152300	958439835	8990	8990	8990	8990	0
282	20250408	152200	958439835	8990	8990	8990	8990	0
283	20250408	152100	958439835	8990	8990	8990	8990	0
284	20250408	152000	958439835	8990	8990	8990	8990	0
285	20250408	151900	958439835	8990	8990	8990	8920	1072
286	20250408	151800	948854695	9000	8960	9000	8950	270
287	20250408	151700	946430905	8960	8950	8960	8940	1458
288	20250408	151600	933390285	8950	8960	8960	8950	638
289	20250408	151500	927678785	8960	8960	8980	8940	1467
290	20250408	151400	914540875	8960	9000	9000	8950	434
291	20250408	151300	910650785	9000	8980	9000	8980	79
292	20250408	151200	909940635	8970	8990	8990	8970	609
293	20250408	151100	904472305	8990	9000	9000	8980	1977
294	20250408	151000	886713265	9000	9010	9010	8970	125
295	20250408	150900	885590925	9000	8970	9000	8970	115
296	20250408	150800	884556165	9010	9010	9010	9010	13
297	20250408	150700	884439035	9010	9010	9010	8970	119
298	20250408	150600	883370205	9010	9000	9010	8990	375
299	20250408	150500	879994965	9000	8980	9000	8980	2250
300	20250408	150400	859766495	8980	8980	8980	8980	77
301	20250408	150300	859075035	8990	9030	9030	8990	131
302	20250408	150200	857895845	9030	9000	9030	9000	1080
303	20250408	150100	848168845	9000	9000	9000	8990	979
304	20250408	150000	839365215	9000	8990	9000	8960	929
305	20250408	145900	831034295	8990	8990	8990	8990	17
306	20250408	145800	830881465	9000	9000	9000	9000	35
307	20250408	145700	830566465	9000	8990	9000	8960	114
308	20250408	145600	829541345	8980	9000	9000	8980	24
309	20250408	145500	829325745	9000	9000	9000	9000	82
310	20250408	145400	828587745	9000	9000	9000	9000	1
311	20250408	145300	828578745	9000	9000	9000	9000	51
312	20250408	145200	828119745	9010	8990	9010	8990	279
313	20250408	145100	825608795	9000	9000	9000	9000	3
314	20250408	145000	825581795	9000	9000	9000	9000	1
315	20250408	144900	825572795	9000	9000	9000	9000	2
316	20250408	144800	825554795	9000	9000	9000	8970	286
317	20250408	144700	822980855	9000	9000	9000	9000	1
318	20250408	144600	822971855	9000	9010	9010	9000	59
319	20250408	144500	822440845	9010	8970	9010	8970	1406
320	20250408	144400	809824245	8980	8980	8980	8980	11
321	20250408	144300	809725465	8990	8990	8990	8990	0
322	20250408	144200	809725465	8990	8970	8990	8950	520
323	20250408	144100	805065535	8970	8990	8990	8970	85
324	20250408	144000	804302485	9000	9000	9000	8990	76
325	20250408	143900	803618495	9000	9000	9000	9000	47
326	20250408	143800	803195495	9000	9000	9000	9000	69
327	20250408	143700	802574495	9000	9010	9010	8990	220
328	20250408	143600	800594605	9010	9000	9010	9000	275
329	20250408	143500	798117715	8990	8980	8990	8980	1818
330	20250408	143400	781783005	8980	8980	8980	8980	5
331	20250408	143300	781738105	8980	8980	8980	8980	36
332	20250408	143200	781414825	8980	8980	8980	8980	48
333	20250408	143100	780983785	8990	8970	8990	8970	418
334	20250408	143000	777229295	8990	8990	8990	8990	4
335	20250408	142900	777193335	8990	8980	8990	8960	179
336	20250408	142800	775588095	8980	8990	8990	8980	70
337	20250408	142700	774959485	8990	8990	8990	8980	14
338	20250408	142600	774833635	8990	8990	8990	8990	42
339	20250408	142500	774456055	8990	8990	8990	8990	102
340	20250408	142400	773539075	8990	8990	8990	8960	200
341	20250408	142300	771742165	8990	8990	9000	8980	1185
342	20250408	142200	761098795	8980	8960	8980	8950	4569
343	20250408	142100	720142095	8960	8960	8960	8960	7
344	20250408	142000	720079375	8960	8960	8970	8960	1287
345	20250408	141900	708544815	8960	8960	8960	8960	41
346	20250408	141800	708177455	8970	8970	8970	8960	197
347	20250408	141700	706411365	8970	8970	8970	8970	84
348	20250408	141600	705657885	8970	8970	8970	8970	22
349	20250408	141500	705460545	8970	8970	8970	8970	38
350	20250408	141400	705119685	8970	8980	8980	8970	155
351	20250408	141300	703728745	8980	8970	8980	8970	126
352	20250408	141200	702597955	8980	8990	8990	8980	12
353	20250408	141100	702490185	9000	9000	9000	9000	2
354	20250408	141000	702472185	9010	9000	9010	9000	43
355	20250408	140900	702085135	9000	9010	9010	8990	104
356	20250408	140800	701149295	9010	9010	9010	9010	0
357	20250408	140700	701149295	9010	9010	9010	9010	50
358	20250408	140600	700698795	9020	9020	9020	9020	0
359	20250408	140500	700698795	9020	9020	9020	9020	0
360	20250408	140400	700698795	9020	9020	9020	9010	3
361	20250408	140300	700671745	9020	9020	9020	9020	309
362	20250408	140200	697884565	9030	9030	9030	9030	0
363	20250408	140100	697884565	9030	9030	9030	9030	127
364	20250408	140000	696737755	9030	9030	9030	9000	277
365	20250408	135900	694240165	9030	9030	9030	9030	25
366	20250408	135800	694014415	9040	9020	9040	9020	457
367	20250408	135700	689891595	9020	9000	9020	8990	470
368	20250408	135600	685655855	9010	9010	9010	9010	4
369	20250408	135500	685619815	9010	9010	9010	9010	0
370	20250408	135400	685619815	9010	9010	9010	9010	3
371	20250408	135300	685592785	9010	9010	9020	9010	93
372	20250408	135200	684754435	9020	9020	9020	9020	6
373	20250408	135100	684700315	9020	8980	9020	8980	378
374	20250408	135000	681297005	8980	8980	8990	8980	7
375	20250408	134900	681234135	8980	8990	8990	8980	39
376	20250408	134800	680883625	8990	8980	8990	8980	167
377	20250408	134700	679383745	8990	8980	8990	8970	49
378	20250408	134600	678943735	9000	9000	9000	9000	0
379	20250408	134500	678943735	9000	8990	9000	8990	11
380	20250408	134400	678844745	9010	9010	9010	9010	0
381	20250408	134300	678844745	9010	9010	9010	9010	0
382	20250408	134200	678844745	9010	8970	9010	8970	133
383	20250408	134100	677650415	9010	9010	9010	8970	28
384	20250408	134000	677398175	9010	8980	9010	8980	329
385	20250408	133900	674441875	8980	9000	9000	8980	136
386	20250408	133800	673220555	9020	9020	9020	9020	0
387	20250408	133700	673220555	9020	9020	9020	9020	115
388	20250408	133600	672183255	9020	8990	9020	8970	409
389	20250408	133500	668499665	9020	9020	9020	8990	171
390	20250408	133400	666960245	9020	9020	9020	9020	2
391	20250408	133300	666942205	9020	8980	9050	8980	92
392	20250408	133200	666112645	9050	9050	9050	8980	329
393	20250408	133100	663141745	9050	8980	9050	8980	32
394	20250408	133000	662852215	9060	9030	9060	8980	67
395	20250408	132900	662246625	9040	9030	9040	9030	112
396	20250408	132800	661235165	8970	8970	8970	8970	97
397	20250408	132700	660365075	9020	9010	9020	8970	166
398	20250408	132600	658868825	9010	8980	9020	8960	26
399	20250408	132500	658634445	9020	9010	9020	8950	722
400	20250408	132400	652151485	9010	8930	9010	8930	307
401	20250408	132300	649402295	8990	9000	9000	8990	70
402	20250408	132200	648772575	9000	9020	9050	8920	286
403	20250408	132100	646200925	9020	9020	9060	9020	127
404	20250408	132000	645054305	9070	9030	9070	9030	190
405	20250408	131900	643333555	9080	9080	9080	9080	1
406	20250408	131800	643324475	9090	9020	9090	9020	500
407	20250408	131700	638800145	9020	9020	9020	9020	9
408	20250408	131600	638718965	9020	9020	9020	9020	0
409	20250408	131500	638718965	9020	9020	9020	9020	0
410	20250408	131400	638718965	9020	9020	9020	9020	0
411	20250408	131300	638718965	9020	9020	9020	9020	25
412	20250408	131200	638493465	9020	9020	9020	8920	582
413	20250408	131100	633267435	9020	9020	9020	9020	0
414	20250408	131000	633267435	9020	9020	9020	9020	1
415	20250408	130900	633258415	9020	9020	9020	9020	3
416	20250408	130800	633231355	9020	9020	9020	9020	1
417	20250408	130700	633222335	9020	9020	9020	9020	2
418	20250408	130600	633204295	9020	9020	9020	9020	2
419	20250408	130500	633186255	9030	9030	9030	9030	11
420	20250408	130400	633086925	9030	9020	9030	9020	283
421	20250408	130300	630534085	9020	9020	9020	9020	5
422	20250408	130200	630488985	9020	9020	9020	9020	23
423	20250408	130100	630281525	9020	9020	9020	9020	32
424	20250408	130000	629992885	9000	9020	9020	9000	25
425	20250408	125900	629767535	9020	8990	9020	8990	592
426	20250408	125800	624441515	8990	8990	8990	8990	13
427	20250408	125700	624324645	8990	9010	9010	8900	2383
428	20250408	125600	603021435	9010	9010	9010	9010	20
429	20250408	125500	602841235	9010	9010	9010	9000	33
430	20250408	125400	602544105	9010	9000	9010	9000	486
431	20250408	125300	598168535	9000	9000	9000	9000	2
432	20250408	125200	598150535	9000	9000	9000	8990	2895
433	20250408	125100	572095555	9010	9020	9020	9000	591
434	20250408	125000	566770635	9020	9040	9040	9020	204
435	20250408	124900	564930515	9020	9020	9020	9020	120
436	20250408	124800	563848115	9030	9020	9030	9020	2
437	20250408	124700	563830065	9040	9020	9040	9020	57
438	20250408	124600	563314825	9040	9040	9040	9040	8
439	20250408	124500	563242505	9040	9040	9040	9030	24
440	20250408	124400	563025735	9030	9030	9030	9030	21
441	20250408	124300	562836105	9040	9040	9040	9040	0
442	20250408	124200	562836105	9040	9040	9040	9030	307
443	20250408	124100	560063505	9030	9030	9030	9030	11
444	20250408	124000	559964175	9030	9060	9060	9030	146
445	20250408	123900	558644845	9060	9050	9060	9050	137
446	20250408	123800	557404535	9050	9050	9050	9050	100
447	20250408	123700	556499535	9050	9040	9050	9040	62
448	20250408	123600	555938615	9050	9050	9050	9050	34
449	20250408	123500	555630915	9050	9050	9050	9050	1
450	20250408	123400	555621865	9050	9050	9050	9050	57
451	20250408	123300	555106015	9050	9050	9050	9050	0
452	20250408	123200	555106015	9050	9040	9050	9030	183
453	20250408	123100	553450805	9040	9040	9040	9040	0
454	20250408	123000	553450805	9040	9020	9050	9010	534
455	20250408	122900	548634935	9020	9050	9050	9020	51
456	20250408	122800	548174065	9050	9050	9050	9040	82
457	20250408	122700	547431985	9050	9050	9050	9050	1
458	20250408	122600	547422935	9050	9050	9050	9050	2
459	20250408	122500	547404835	9050	9050	9050	9050	18
460	20250408	122400	547241935	9050	9050	9050	9050	1
461	20250408	122300	547232885	9040	9040	9040	9040	0
462	20250408	122200	547232885	9040	9040	9040	9040	0
463	20250408	122100	547232885	9040	9040	9040	9040	81
464	20250408	122000	546500645	9050	9050	9050	9050	2
465	20250408	121900	546482545	9050	9050	9050	9050	26
466	20250408	121800	546247245	9050	9050	9050	9050	12
467	20250408	121700	546138645	9050	9030	9060	9020	368
468	20250408	121600	542808935	9030	9050	9050	9030	44
469	20250408	121500	542411495	9050	9040	9060	9020	1297
470	20250408	121400	530701665	9070	9040	9070	9040	410
471	20250408	121300	526995055	9070	9050	9070	9050	135
472	20250408	121200	525773225	9070	9060	9070	9060	3
473	20250408	121100	525746035	9070	9070	9070	9070	6
474	20250408	121000	525691615	9080	9080	9080	9080	0
475	20250408	120900	525691615	9080	9080	9080	9060	35
476	20250408	120800	525374035	9080	9060	9080	9060	6
477	20250408	120700	525319635	9080	9070	9080	9070	54
478	20250408	120600	524829795	9090	9090	9090	9090	1
479	20250408	120500	524820705	9090	9090	9090	9090	8
480	20250408	120400	524747985	9090	9090	9090	9090	11
481	20250408	120300	524647995	9070	9070	9090	9070	241
482	20250408	120200	522460345	9070	9060	9070	9050	2083
483	20250408	120100	503606875	9070	9070	9070	9070	0
484	20250408	120000	503606875	9070	9070	9080	9060	604
485	20250408	115900	498134455	9070	9070	9070	9070	2
486	20250408	115800	498116315	9070	9080	9080	9070	17
487	20250408	115700	497962105	9080	9080	9080	9080	1
488	20250408	115600	497953025	9090	9090	9090	9090	1
489	20250408	115500	497943935	9080	9090	9090	9080	14
490	20250408	115400	497816705	9090	9090	9090	9090	7
491	20250408	115300	497753075	9070	9070	9070	9070	326
492	20250408	115200	494796255	9070	9080	9080	9070	22
493	20250408	115100	494596595	9090	9090	9100	9090	333
494	20250408	115000	491566455	9100	9090	9100	9090	365
495	20250408	114900	488248445	9090	9080	9090	9080	37
496	20250408	114800	487912335	9080	9080	9080	9080	2
497	20250408	114700	487894175	9080	9080	9080	9080	4
498	20250408	114600	487857855	9090	9090	9090	9090	3
499	20250408	114500	487830585	9090	9080	9090	9070	515
500	20250408	114400	483158305	9080	9090	9090	9080	88
501	20250408	114300	482359255	9090	9090	9090	9090	4
502	20250408	114200	482322895	9090	9090	9090	9090	11
503	20250408	114100	482222905	9090	9090	9090	9090	60
504	20250408	114000	481677505	9090	9090	9090	9090	1
505	20250408	113900	481668415	9100	9110	9110	9080	416
506	20250408	113800	477890655	9110	9090	9110	9090	140
507	20250408	113700	476617895	9110	9110	9110	9110	7
508	20250408	113600	476554125	9110	9100	9110	9100	6
509	20250408	113500	476499475	9120	9120	9120	9120	0
510	20250408	113400	476499475	9120	9120	9120	9120	0
511	20250408	113300	476499475	9120	9110	9120	9110	23
512	20250408	113200	476289765	9100	9100	9100	9100	324
513	20250408	113100	473341365	9100	9110	9110	9090	757
514	20250408	113000	466456525	9120	9130	9130	9120	13
515	20250408	112900	466337955	9140	9140	9140	9140	1
516	20250408	112800	466328815	9140	9140	9140	9140	113
517	20250408	112700	465295995	9140	9130	9140	9130	5
518	20250408	112600	465250335	9130	9130	9130	9130	10
519	20250408	112500	465159035	9130	9130	9130	9130	0
520	20250408	112400	465159035	9130	9110	9130	9110	113
521	20250408	112300	464127425	9120	9120	9120	9120	4
522	20250408	112200	464090945	9120	9120	9120	9120	1
523	20250408	112100	464081825	9130	9120	9130	9120	114
524	20250408	112000	463041565	9120	9120	9120	9120	1
525	20250408	111900	463032445	9120	9120	9120	9120	0
526	20250408	111800	463032445	9120	9110	9120	9110	4
527	20250408	111700	462995975	9110	9100	9110	9100	93
528	20250408	111600	462149505	9100	9120	9120	9100	199
529	20250408	111500	460338565	9110	9110	9110	9110	1
530	20250408	111400	460329455	9120	9120	9120	9120	0
531	20250408	111300	460329455	9120	9120	9120	9120	19
532	20250408	111200	460156175	9120	9110	9120	9110	47
533	20250408	111100	459727725	9120	9120	9120	9120	0
534	20250408	111000	459727725	9120	9120	9120	9100	3
535	20250408	110900	459700385	9130	9130	9130	9130	0
536	20250408	110800	459700385	9130	9130	9130	9130	0
537	20250408	110700	459700385	9130	9120	9130	9090	141
538	20250408	110600	458416095	9120	9120	9120	9110	63
539	20250408	110500	457841555	9120	9100	9120	9090	25
540	20250408	110400	457614115	9090	9120	9120	9090	105
541	20250408	110300	456656545	9100	9110	9110	9100	8
542	20250408	110200	456583705	9130	9130	9130	9130	0
543	20250408	110100	456583705	9130	9130	9130	9130	1
544	20250408	110000	456574575	9130	9130	9130	9130	3
545	20250408	105900	456547185	9130	9130	9130	9130	7
546	20250408	105800	456483275	9130	9130	9130	9130	50
547	20250408	105700	456026775	9140	9140	9140	9140	5
548	20250408	105600	455981075	9140	9130	9140	9100	162
549	20250408	105500	454502085	9120	9110	9120	9110	789
550	20250408	105400	447313235	9110	9110	9110	9110	0
551	20250408	105300	447313235	9110	9110	9110	9100	81
552	20250408	105200	446576105	9110	9110	9110	9110	27
553	20250408	105100	446330135	9110	9110	9110	9110	1
554	20250408	105000	446321025	9110	9100	9110	9100	92
555	20250408	104900	445483675	9100	9100	9100	9100	6
556	20250408	104800	445429075	9100	9100	9100	9100	9
557	20250408	104700	445347175	9100	9100	9100	9100	0
558	20250408	104600	445347175	9100	9100	9100	9100	0
559	20250408	104500	445347175	9100	9080	9100	9080	143
560	20250408	104400	444047805	9090	9090	9090	9090	5
561	20250408	104300	444002355	9090	9090	9090	9090	99
562	20250408	104200	443102445	9090	9090	9090	9090	1
563	20250408	104100	443093355	9100	9090	9100	9090	18
564	20250408	104000	442929615	9100	9100	9100	9100	205
565	20250408	103900	441064115	9100	9110	9110	9100	2
566	20250408	103800	441045905	9110	9110	9110	9110	0
567	20250408	103700	441045905	9110	9110	9110	9110	0
568	20250408	103600	441045905	9110	9110	9110	9110	1
569	20250408	103500	441036795	9080	9090	9090	9080	45
570	20250408	103400	440628185	9110	9110	9110	9110	1
571	20250408	103300	440619075	9110	9080	9110	9080	26
572	20250408	103200	440382965	9110	9100	9110	9100	4
573	20250408	103100	440346545	9110	9110	9110	9110	0
574	20250408	103000	440346545	9110	9110	9110	9090	140
575	20250408	102900	439072405	9120	9120	9120	9120	3
576	20250408	102800	439045045	9120	9120	9120	9120	0
577	20250408	102700	439045045	9120	9120	9120	9120	1
578	20250408	102600	439035925	9120	9130	9130	9070	802
579	20250408	102500	431759445	9130	9100	9130	9090	36
580	20250408	102400	431431915	9100	9090	9100	9080	9
581	20250408	102300	431350055	9080	9090	9090	9080	61
582	20250408	102200	430795765	9090	9080	9090	9080	239
583	20250408	102100	428623925	9080	9070	9080	9070	72
584	20250408	102000	427970865	9080	9080	9080	9070	12
585	20250408	101900	427862005	9080	9070	9100	9070	242
586	20250408	101800	425663845	9080	9080	9080	9080	1
587	20250408	101700	425654765	9070	9100	9100	9070	148
588	20250408	101600	424311555	9110	9130	9130	9110	14
589	20250408	101500	424183995	9130	9110	9140	9110	852
590	20250408	101400	416421175	9110	9100	9140	9100	5168
591	20250408	101300	369362505	9110	9140	9140	9100	210
592	20250408	101200	367444895	9130	9140	9140	9110	597
593	20250408	101100	362003975	9140	9160	9160	9140	321
594	20250408	101000	359067215	9160	9160	9160	9160	7
595	20250408	100900	359003095	9160	9160	9160	9110	1211
596	20250408	100800	347957825	9160	9160	9160	9150	61
597	20250408	100700	347399265	9160	9120	9160	9120	50
598	20250408	100600	346941355	9160	9150	9160	9140	359
599	20250408	100500	343656445	9150	9110	9150	9110	131
600	20250408	100400	342459325	9150	9150	9150	9150	10
601	20250408	100300	342367825	9120	9120	9120	9120	2
602	20250408	100200	342349585	9110	9120	9120	9110	28
603	20250408	100100	342094285	9150	9150	9150	9150	1
604	20250408	100000	342085135	9150	9140	9150	9120	662
605	20250408	095900	336042025	9160	9140	9160	9140	9
606	20250408	095800	335959685	9160	9160	9160	9160	13
607	20250408	095700	335840605	9160	9140	9160	9140	256
608	20250408	095600	333500045	9160	9160	9160	9160	16
609	20250408	095500	333353485	9160	9140	9160	9140	659
610	20250408	095400	327322585	9160	9160	9160	9150	399
611	20250408	095300	323670265	9160	9190	9190	9160	46
612	20250408	095200	323248645	9190	9190	9190	9190	24
613	20250408	095100	323028085	9190	9200	9200	9190	73
614	20250408	095000	322356975	9200	9200	9200	9200	15
615	20250408	094900	322218975	9200	9190	9200	9190	553
616	20250408	094800	317135465	9200	9200	9200	9190	48
617	20250408	094700	316694215	9200	9190	9200	9190	150
618	20250408	094600	315315285	9190	9190	9190	9190	223
619	20250408	094500	313265915	9190	9190	9190	9190	0
620	20250408	094400	313265915	9190	9200	9200	9190	303
621	20250408	094300	310481335	9200	9190	9200	9190	17
622	20250408	094200	310324995	9190	9190	9190	9180	559
623	20250408	094100	305187905	9180	9190	9200	9170	686
624	20250408	094000	298883345	9190	9190	9190	9190	1
625	20250408	093900	298874155	9190	9160	9190	9160	892
626	20250408	093800	290698225	9170	9170	9170	9160	475
627	20250408	093700	286342925	9170	9160	9170	9160	106
628	20250408	093600	285371905	9190	9190	9190	9190	1
629	20250408	093500	285362715	9200	9200	9200	9170	3785
630	20250408	093400	250635315	9180	9200	9200	9180	6
631	20250408	093300	250580155	9200	9200	9210	9180	1126
632	20250408	093200	240221835	9200	9160	9200	9160	2543
633	20250408	093100	216893565	9150	9150	9150	9140	236
634	20250408	093000	214734525	9150	9170	9170	9150	186
635	20250408	092900	213032475	9170	9150	9180	9150	2141
636	20250408	092800	193419145	9140	9150	9150	9140	680
637	20250408	092700	187201065	9150	9150	9150	9140	8
638	20250408	092600	187127875	9160	9170	9170	9140	272
639	20250408	092500	184641415	9170	9130	9170	9130	1799
640	20250408	092400	168175455	9140	9140	9160	9140	1808
641	20250408	092300	151645125	9140	9140	9140	9130	31
642	20250408	092200	151361905	9140	9150	9160	9140	908
643	20250408	092100	143055005	9150	9140	9170	9140	77
644	20250408	092000	142350965	9170	9180	9190	9170	32
645	20250408	091900	142057095	9150	9180	9200	9150	1113
646	20250408	091800	131831825	9190	9190	9190	9180	5
647	20250408	091700	131785885	9190	9200	9200	9190	495
648	20250408	091600	127231905	9200	9190	9200	9190	44
649	20250408	091500	126827205	9200	9200	9200	9190	274
650	20250408	091400	124308425	9200	9220	9230	9120	334
651	20250408	091300	121235675	9220	9170	9240	9110	3638
652	20250408	091200	87830905	9170	9180	9180	9110	84
653	20250408	091100	87063645	9180	9190	9190	9120	188
654	20250408	091000	85345345	9190	9140	9200	9090	1448
655	20250408	090900	72078005	9140	9160	9160	9070	135
656	20250408	090800	70850875	9160	9160	9160	9080	450
657	20250408	090700	66763825	9120	9170	9170	9120	65
658	20250408	090600	66170775	9170	9110	9180	9080	1517
659	20250408	090500	52319535	9110	9100	9110	9100	67
660	20250408	090400	51709755	9100	9100	9120	9030	284
661	20250408	090300	49129050	9090	9130	9130	9050	125
662	20250408	090200	47996470	9100	9120	9130	9090	415
663	20250408	090100	44212870	9080	9090	9090	9060	620
664	20250408	090000	38590740	9160	9080	9160	9080	4244