KissMeData/293940/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	204500	520401425	5470	5470	5470	5470	3402
3	20250408	204400	520401425	5470	5470	5470	5470	0
4	20250408	204300	520401425	5470	5470	5470	5470	0
5	20250408	204200	520401425	5470	5470	5470	5470	0
6	20250408	204100	520401425	5470	5470	5470	5470	0
7	20250408	204000	520401425	5470	5470	5470	5470	0
8	20250408	203900	520401425	5470	5470	5470	5470	0
9	20250408	203800	520401425	5470	5470	5470	5470	0
10	20250408	203700	520401425	5470	5470	5470	5470	0
11	20250408	203600	520401425	5470	5470	5470	5470	0
12	20250408	203500	520401425	5470	5470	5470	5470	0
13	20250408	203400	520401425	5470	5470	5470	5470	0
14	20250408	203300	520401425	5470	5470	5470	5470	0
15	20250408	203200	520401425	5470	5470	5470	5470	0
16	20250408	203100	520401425	5470	5470	5470	5470	0
17	20250408	203000	520401425	5470	5470	5470	5470	0
18	20250408	202900	520401425	5470	5470	5470	5470	0
19	20250408	202800	520401425	5470	5470	5470	5470	0
20	20250408	202700	520401425	5470	5470	5470	5470	0
21	20250408	202600	520401425	5470	5470	5470	5470	0
22	20250408	202500	520401425	5470	5470	5470	5470	0
23	20250408	202400	520401425	5470	5470	5470	5470	0
24	20250408	202300	520401425	5470	5470	5470	5470	0
25	20250408	202200	520401425	5470	5470	5470	5470	0
26	20250408	202100	520401425	5470	5470	5470	5470	0
27	20250408	202000	520401425	5470	5470	5470	5470	0
28	20250408	201900	520401425	5470	5470	5470	5470	0
29	20250408	201800	520401425	5470	5470	5470	5470	0
30	20250408	201700	520401425	5470	5470	5470	5470	0
31	20250408	201600	520401425	5470	5470	5470	5470	0
32	20250408	201500	520401425	5470	5470	5470	5470	3402
33	20250408	201400	520401425	5470	5470	5470	5470	0
34	20250408	201300	520401425	5470	5470	5470	5470	0
35	20250408	201200	520401425	5470	5470	5470	5470	0
36	20250408	201100	520401425	5470	5470	5470	5470	0
37	20250408	201000	520401425	5470	5470	5470	5470	0
38	20250408	200900	520401425	5470	5470	5470	5470	0
39	20250408	200800	520401425	5470	5470	5470	5470	0
40	20250408	200700	520401425	5470	5470	5470	5470	0
41	20250408	200600	520401425	5470	5470	5470	5470	0
42	20250408	200500	520401425	5470	5470	5470	5470	0
43	20250408	200400	520401425	5470	5470	5470	5470	0
44	20250408	200300	520401425	5470	5470	5470	5470	0
45	20250408	200200	520401425	5470	5470	5470	5470	0
46	20250408	200100	520401425	5470	5470	5470	5470	0
47	20250408	200000	520401425	5470	5470	5470	5470	0
48	20250408	195900	520401425	5470	5470	5470	5470	0
49	20250408	195800	520401425	5470	5470	5470	5470	0
50	20250408	195700	520401425	5470	5470	5470	5470	0
51	20250408	195600	520401425	5470	5470	5470	5470	0
52	20250408	195500	520401425	5470	5470	5470	5470	0
53	20250408	195400	520401425	5470	5470	5470	5470	0
54	20250408	195300	520401425	5470	5470	5470	5470	0
55	20250408	195200	520401425	5470	5470	5470	5470	0
56	20250408	195100	520401425	5470	5470	5470	5470	0
57	20250408	195000	520401425	5470	5470	5470	5470	0
58	20250408	194900	520401425	5470	5470	5470	5470	0
59	20250408	194800	520401425	5470	5470	5470	5470	0
60	20250408	194700	520401425	5470	5470	5470	5470	0
61	20250408	194600	520401425	5470	5470	5470	5470	0
62	20250408	194500	520401425	5470	5470	5470	5470	3402
63	20250408	194400	520401425	5470	5470	5470	5470	0
64	20250408	194300	520401425	5470	5470	5470	5470	0
65	20250408	194200	520401425	5470	5470	5470	5470	0
66	20250408	194100	520401425	5470	5470	5470	5470	0
67	20250408	194000	520401425	5470	5470	5470	5470	0
68	20250408	193900	520401425	5470	5470	5470	5470	0
69	20250408	193800	520401425	5470	5470	5470	5470	0
70	20250408	193700	520401425	5470	5470	5470	5470	0
71	20250408	193600	520401425	5470	5470	5470	5470	0
72	20250408	193500	520401425	5470	5470	5470	5470	0
73	20250408	193400	520401425	5470	5470	5470	5470	0
74	20250408	193300	520401425	5470	5470	5470	5470	0
75	20250408	193200	520401425	5470	5470	5470	5470	0
76	20250408	193100	520401425	5470	5470	5470	5470	0
77	20250408	193000	520401425	5470	5470	5470	5470	0
78	20250408	192900	520401425	5470	5470	5470	5470	0
79	20250408	192800	520401425	5470	5470	5470	5470	0
80	20250408	192700	520401425	5470	5470	5470	5470	0
81	20250408	192600	520401425	5470	5470	5470	5470	0
82	20250408	192500	520401425	5470	5470	5470	5470	0
83	20250408	192400	520401425	5470	5470	5470	5470	0
84	20250408	192300	520401425	5470	5470	5470	5470	0
85	20250408	192200	520401425	5470	5470	5470	5470	0
86	20250408	192100	520401425	5470	5470	5470	5470	0
87	20250408	192000	520401425	5470	5470	5470	5470	0
88	20250408	191900	520401425	5470	5470	5470	5470	0
89	20250408	191800	520401425	5470	5470	5470	5470	0
90	20250408	191700	520401425	5470	5470	5470	5470	0
91	20250408	191600	520401425	5470	5470	5470	5470	0
92	20250408	191500	520401425	5470	5470	5470	5470	3402
93	20250408	191400	520401425	5470	5470	5470	5470	0
94	20250408	191300	520401425	5470	5470	5470	5470	0
95	20250408	191200	520401425	5470	5470	5470	5470	0
96	20250408	191100	520401425	5470	5470	5470	5470	0
97	20250408	191000	520401425	5470	5470	5470	5470	0
98	20250408	190900	520401425	5470	5470	5470	5470	0
99	20250408	190800	520401425	5470	5470	5470	5470	0
100	20250408	190700	520401425	5470	5470	5470	5470	0
101	20250408	190600	520401425	5470	5470	5470	5470	0
102	20250408	190500	520401425	5470	5470	5470	5470	0
103	20250408	190400	520401425	5470	5470	5470	5470	0
104	20250408	190300	520401425	5470	5470	5470	5470	0
105	20250408	190200	520401425	5470	5470	5470	5470	0
106	20250408	190100	520401425	5470	5470	5470	5470	0
107	20250408	190000	520401425	5470	5470	5470	5470	0
108	20250408	185900	520401425	5470	5470	5470	5470	0
109	20250408	185800	520401425	5470	5470	5470	5470	0
110	20250408	185700	520401425	5470	5470	5470	5470	0
111	20250408	185600	520401425	5470	5470	5470	5470	0
112	20250408	185500	520401425	5470	5470	5470	5470	0
113	20250408	185400	520401425	5470	5470	5470	5470	0
114	20250408	185300	520401425	5470	5470	5470	5470	0
115	20250408	185200	520401425	5470	5470	5470	5470	0
116	20250408	185100	520401425	5470	5470	5470	5470	0
117	20250408	185000	520401425	5470	5470	5470	5470	0
118	20250408	184900	520401425	5470	5470	5470	5470	0
119	20250408	184800	520401425	5470	5470	5470	5470	0
120	20250408	184700	520401425	5470	5470	5470	5470	0
121	20250408	184600	520401425	5470	5470	5470	5470	0
122	20250408	184500	520401425	5470	5470	5470	5470	3402
123	20250408	184400	520401425	5470	5470	5470	5470	0
124	20250408	184300	520401425	5470	5470	5470	5470	0
125	20250408	184200	520401425	5470	5470	5470	5470	0
126	20250408	184100	520401425	5470	5470	5470	5470	0
127	20250408	184000	520401425	5470	5470	5470	5470	0
128	20250408	183900	520401425	5470	5470	5470	5470	0
129	20250408	183800	520401425	5470	5470	5470	5470	0
130	20250408	183700	520401425	5470	5470	5470	5470	0
131	20250408	183600	520401425	5470	5470	5470	5470	0
132	20250408	183500	520401425	5470	5470	5470	5470	0
133	20250408	183400	520401425	5470	5470	5470	5470	0
134	20250408	183300	520401425	5470	5470	5470	5470	0
135	20250408	183200	520401425	5470	5470	5470	5470	0
136	20250408	183100	520401425	5470	5470	5470	5470	0
137	20250408	183000	520401425	5470	5470	5470	5470	0
138	20250408	182900	520401425	5470	5470	5470	5470	0
139	20250408	182800	520401425	5470	5470	5470	5470	0
140	20250408	182700	520401425	5470	5470	5470	5470	0
141	20250408	182600	520401425	5470	5470	5470	5470	0
142	20250408	182500	520401425	5470	5470	5470	5470	0
143	20250408	182400	520401425	5470	5470	5470	5470	0
144	20250408	182300	520401425	5470	5470	5470	5470	0
145	20250408	182200	520401425	5470	5470	5470	5470	0
146	20250408	182100	520401425	5470	5470	5470	5470	0
147	20250408	182000	520401425	5470	5470	5470	5470	0
148	20250408	181900	520401425	5470	5470	5470	5470	0
149	20250408	181800	520401425	5470	5470	5470	5470	0
150	20250408	181700	520401425	5470	5470	5470	5470	0
151	20250408	181600	520401425	5470	5470	5470	5470	0
152	20250408	181500	520401425	5470	5470	5470	5470	3402
153	20250408	181400	520401425	5470	5470	5470	5470	0
154	20250408	181300	520401425	5470	5470	5470	5470	0
155	20250408	181200	520401425	5470	5470	5470	5470	0
156	20250408	181100	520401425	5470	5470	5470	5470	0
157	20250408	181000	520401425	5470	5470	5470	5470	0
158	20250408	180900	520401425	5470	5470	5470	5470	0
159	20250408	180800	520401425	5470	5470	5470	5470	0
160	20250408	180700	520401425	5470	5470	5470	5470	0
161	20250408	180600	520401425	5470	5470	5470	5470	0
162	20250408	180500	520401425	5470	5470	5470	5470	0
163	20250408	180400	520401425	5470	5470	5470	5470	0
164	20250408	180300	520401425	5470	5470	5470	5470	0
165	20250408	180200	520401425	5470	5470	5470	5470	0
166	20250408	180100	520401425	5470	5470	5470	5470	0
167	20250408	180000	520401425	5470	5470	5470	5470	0
168	20250408	175900	520401425	5470	5470	5470	5470	0
169	20250408	175800	520401425	5470	5470	5470	5470	0
170	20250408	175700	520401425	5470	5470	5470	5470	0
171	20250408	175600	520401425	5470	5470	5470	5470	0
172	20250408	175500	520401425	5470	5470	5470	5470	0
173	20250408	175400	520401425	5470	5470	5470	5470	0
174	20250408	175300	520401425	5470	5470	5470	5470	0
175	20250408	175200	520401425	5470	5470	5470	5470	0
176	20250408	175100	520401425	5470	5470	5470	5470	0
177	20250408	175000	520401425	5470	5470	5470	5470	0
178	20250408	174900	520401425	5470	5470	5470	5470	0
179	20250408	174800	520401425	5470	5470	5470	5470	0
180	20250408	174700	520401425	5470	5470	5470	5470	0
181	20250408	174600	520401425	5470	5470	5470	5470	0
182	20250408	174500	520401425	5470	5470	5470	5470	3402
183	20250408	174400	520401425	5470	5470	5470	5470	0
184	20250408	174300	520401425	5470	5470	5470	5470	0
185	20250408	174200	520401425	5470	5470	5470	5470	0
186	20250408	174100	520401425	5470	5470	5470	5470	0
187	20250408	174000	520401425	5470	5470	5470	5470	0
188	20250408	173900	520401425	5470	5470	5470	5470	0
189	20250408	173800	520401425	5470	5470	5470	5470	0
190	20250408	173700	520401425	5470	5470	5470	5470	0
191	20250408	173600	520401425	5470	5470	5470	5470	0
192	20250408	173500	520401425	5470	5470	5470	5470	0
193	20250408	173400	520401425	5470	5470	5470	5470	0
194	20250408	173300	520401425	5470	5470	5470	5470	0
195	20250408	173200	520401425	5470	5470	5470	5470	0
196	20250408	173100	520401425	5470	5470	5470	5470	0
197	20250408	173000	520401425	5470	5470	5470	5470	0
198	20250408	172900	520401425	5470	5470	5470	5470	0
199	20250408	172800	520401425	5470	5470	5470	5470	0
200	20250408	172700	520401425	5470	5470	5470	5470	0
201	20250408	172600	520401425	5470	5470	5470	5470	0
202	20250408	172500	520401425	5470	5470	5470	5470	0
203	20250408	172400	520401425	5470	5470	5470	5470	0
204	20250408	172300	520401425	5470	5470	5470	5470	0
205	20250408	172200	520401425	5470	5470	5470	5470	0
206	20250408	172100	520401425	5470	5470	5470	5470	0
207	20250408	172000	520401425	5470	5470	5470	5470	0
208	20250408	171900	520401425	5470	5470	5470	5470	0
209	20250408	171800	520401425	5470	5470	5470	5470	0
210	20250408	171700	520401425	5470	5470	5470	5470	0
211	20250408	171600	520401425	5470	5470	5470	5470	0
212	20250408	171500	520401425	5470	5470	5470	5470	3402
213	20250408	171400	520401425	5470	5470	5470	5470	0
214	20250408	171300	520401425	5470	5470	5470	5470	0
215	20250408	171200	520401425	5470	5470	5470	5470	0
216	20250408	171100	520401425	5470	5470	5470	5470	0
217	20250408	171000	520401425	5470	5470	5470	5470	0
218	20250408	170900	520401425	5470	5470	5470	5470	0
219	20250408	170800	520401425	5470	5470	5470	5470	0
220	20250408	170700	520401425	5470	5470	5470	5470	0
221	20250408	170600	520401425	5470	5470	5470	5470	0
222	20250408	170500	520401425	5470	5470	5470	5470	0
223	20250408	170400	520401425	5470	5470	5470	5470	0
224	20250408	170300	520401425	5470	5470	5470	5470	0
225	20250408	170200	520401425	5470	5470	5470	5470	0
226	20250408	170100	520401425	5470	5470	5470	5470	0
227	20250408	170000	520401425	5470	5470	5470	5470	0
228	20250408	165900	520401425	5470	5470	5470	5470	0
229	20250408	165800	520401425	5470	5470	5470	5470	0
230	20250408	165700	520401425	5470	5470	5470	5470	0
231	20250408	165600	520401425	5470	5470	5470	5470	0
232	20250408	165500	520401425	5470	5470	5470	5470	0
233	20250408	165400	520401425	5470	5470	5470	5470	0
234	20250408	165300	520401425	5470	5470	5470	5470	0
235	20250408	165200	520401425	5470	5470	5470	5470	0
236	20250408	165100	520401425	5470	5470	5470	5470	0
237	20250408	165000	520401425	5470	5470	5470	5470	0
238	20250408	164900	520401425	5470	5470	5470	5470	0
239	20250408	164800	520401425	5470	5470	5470	5470	0
240	20250408	164700	520401425	5470	5470	5470	5470	0
241	20250408	164600	520401425	5470	5470	5470	5470	0
242	20250408	164500	520401425	5470	5470	5470	5470	3402
243	20250408	164400	520401425	5470	5470	5470	5470	0
244	20250408	164300	520401425	5470	5470	5470	5470	0
245	20250408	164200	520401425	5470	5470	5470	5470	0
246	20250408	164100	520401425	5470	5470	5470	5470	0
247	20250408	164000	520401425	5470	5470	5470	5470	0
248	20250408	163900	520401425	5470	5470	5470	5470	0
249	20250408	163800	520401425	5470	5470	5470	5470	0
250	20250408	163700	520401425	5470	5470	5470	5470	0
251	20250408	163600	520401425	5470	5470	5470	5470	0
252	20250408	163500	520401425	5470	5470	5470	5470	0
253	20250408	163400	520401425	5470	5470	5470	5470	0
254	20250408	163300	520401425	5470	5470	5470	5470	0
255	20250408	163200	520401425	5470	5470	5470	5470	0
256	20250408	163100	520401425	5470	5470	5470	5470	0
257	20250408	163000	520401425	5470	5470	5470	5470	0
258	20250408	162900	520401425	5470	5470	5470	5470	0
259	20250408	162800	520401425	5470	5470	5470	5470	0
260	20250408	162700	520401425	5470	5470	5470	5470	0
261	20250408	162600	520401425	5470	5470	5470	5470	0
262	20250408	162500	520401425	5470	5470	5470	5470	0
263	20250408	162400	520401425	5470	5470	5470	5470	0
264	20250408	162300	520401425	5470	5470	5470	5470	0
265	20250408	162200	520401425	5470	5470	5470	5470	0
266	20250408	162100	520401425	5470	5470	5470	5470	0
267	20250408	162000	520401425	5470	5470	5470	5470	0
268	20250408	161900	520401425	5470	5470	5470	5470	0
269	20250408	161800	520401425	5470	5470	5470	5470	0
270	20250408	161700	520401425	5470	5470	5470	5470	0
271	20250408	161600	520401425	5470	5470	5470	5470	0
272	20250408	161500	520401425	5470	5470	5470	5470	3402
273	20250408	161400	520401425	5470	5470	5470	5470	0
274	20250408	161300	520401425	5470	5470	5470	5470	0
275	20250408	161200	520401425	5470	5470	5470	5470	0
276	20250408	161100	520401425	5470	5470	5470	5470	0
277	20250408	161000	520401425	5470	5470	5470	5470	0
278	20250408	160900	520401425	5470	5470	5470	5470	0
279	20250408	160800	520401425	5470	5470	5470	5470	0
280	20250408	160700	520401425	5470	5470	5470	5470	0
281	20250408	160600	520401425	5470	5470	5470	5470	0
282	20250408	160500	520401425	5470	5470	5470	5470	0
283	20250408	160400	520401425	5470	5470	5470	5470	0
284	20250408	160300	520401425	5470	5470	5470	5470	0
285	20250408	160200	520401425	5470	5470	5470	5470	0
286	20250408	160100	520401425	5470	5470	5470	5470	0
287	20250408	160000	520401425	5470	5470	5470	5470	0
288	20250408	155900	520401425	5470	5470	5470	5470	0
289	20250408	155800	520401425	5470	5470	5470	5470	0
290	20250408	155700	520401425	5470	5470	5470	5470	0
291	20250408	155600	520401425	5470	5470	5470	5470	0
292	20250408	155500	520401425	5470	5470	5470	5470	0
293	20250408	155400	520401425	5470	5470	5470	5470	0
294	20250408	155300	520401425	5470	5470	5470	5470	0
295	20250408	155200	520401425	5470	5470	5470	5470	0
296	20250408	155100	520401425	5470	5470	5470	5470	0
297	20250408	155000	520401425	5470	5470	5470	5470	0
298	20250408	154900	520401425	5470	5470	5470	5470	0
299	20250408	154800	520401425	5470	5470	5470	5470	0
300	20250408	154700	520401425	5470	5470	5470	5470	0
301	20250408	154600	520401425	5470	5470	5470	5470	0
302	20250408	154500	520401425	5470	5470	5470	5470	3402
303	20250408	154400	520401425	5470	5470	5470	5470	0
304	20250408	154300	520401425	5470	5470	5470	5470	0
305	20250408	154200	520401425	5470	5470	5470	5470	0
306	20250408	154100	520401425	5470	5470	5470	5470	0
307	20250408	154000	520401425	5470	5470	5470	5470	0
308	20250408	153900	520401425	5470	5470	5470	5470	0
309	20250408	153800	520401425	5470	5470	5470	5470	0
310	20250408	153700	520401425	5470	5470	5470	5470	0
311	20250408	153600	520401425	5470	5470	5470	5470	0
312	20250408	153500	520401425	5470	5470	5470	5470	0
313	20250408	153400	520401425	5470	5470	5470	5470	0
314	20250408	153300	520401425	5470	5470	5470	5470	0
315	20250408	153200	520401425	5470	5470	5470	5470	0
316	20250408	153100	520401425	5470	5470	5470	5470	0
317	20250408	153000	520401425	5470	5470	5470	5470	3402
318	20250408	152900	501792485	5470	5470	5470	5470	0
319	20250408	152800	501792485	5470	5470	5470	5470	0
320	20250408	152700	501792485	5470	5470	5470	5470	0
321	20250408	152600	501792485	5470	5470	5470	5470	0
322	20250408	152500	501792485	5470	5470	5470	5470	0
323	20250408	152400	501792485	5470	5470	5470	5470	0
324	20250408	152300	501792485	5470	5470	5470	5470	0
325	20250408	152200	501792485	5470	5470	5470	5470	0
326	20250408	152100	501792485	5470	5470	5470	5470	0
327	20250408	152000	501792485	5470	5470	5470	5470	0
328	20250408	151900	501792485	5470	5470	5470	5440	782
329	20250408	151800	497515565	5460	5460	5470	5440	154
330	20250408	151700	496674805	5470	5470	5470	5460	392
331	20250408	151600	494531855	5460	5460	5470	5460	115
332	20250408	151500	493903925	5470	5460	5470	5460	251
333	20250408	151400	492533355	5460	5470	5470	5450	341
334	20250408	151300	490673455	5470	5470	5470	5450	178
335	20250408	151200	489702355	5470	5470	5470	5450	136
336	20250408	151100	488960235	5450	5470	5470	5450	209
337	20250408	151000	487820285	5470	5470	5470	5450	224
338	20250408	150900	486596685	5450	5450	5450	5450	101
339	20250408	150800	486046235	5470	5450	5470	5450	114
340	20250408	150700	485424295	5470	5470	5470	5450	171
341	20250408	150600	484491015	5450	5450	5470	5450	129
342	20250408	150500	483787485	5450	5450	5470	5450	106
343	20250408	150400	483209345	5450	5460	5470	5450	162
344	20250408	150300	482325445	5460	5450	5460	5450	172
345	20250408	150200	481387715	5450	5460	5460	5440	283
346	20250408	150100	479844395	5440	5460	5460	5440	91
347	20250408	150000	479348615	5460	5450	5460	5430	667
348	20250408	145900	475715885	5470	5450	5470	5450	104
349	20250408	145800	475148625	5450	5450	5470	5450	171
350	20250408	145700	474216025	5470	5460	5470	5450	161
351	20250408	145600	473337755	5450	5450	5470	5450	579
352	20250408	145500	470181725	5470	5470	5470	5450	128
353	20250408	145400	469482145	5450	5450	5470	5450	1059
354	20250408	145300	463700935	5440	5460	5460	5440	173
355	20250408	145200	462757855	5460	5440	5460	5440	331
356	20250408	145100	460956775	5440	5450	5460	5440	146
357	20250408	145000	460162195	5440	5440	5460	5440	78
358	20250408	144900	459737815	5460	5440	5460	5440	657
359	20250408	144800	456163275	5460	5450	5460	5440	378
360	20250408	144700	454103215	5450	5460	5460	5450	62
361	20250408	144600	453764955	5450	5460	5460	5450	114
362	20250408	144500	453143425	5460	5450	5460	5450	64
363	20250408	144400	452794355	5460	5450	5460	5450	83
364	20250408	144300	452341765	5460	5460	5460	5450	50
365	20250408	144200	452069035	5450	5450	5460	5450	62
366	20250408	144100	451730915	5450	5460	5460	5450	158
367	20250408	144000	450869075	5460	5450	5460	5450	46
368	20250408	143900	450618235	5460	5450	5460	5450	56
369	20250408	143800	450312815	5450	5460	5460	5450	81
370	20250408	143700	449871095	5460	5460	5460	5450	63
371	20250408	143600	449527405	5460	5450	5460	5450	292
372	20250408	143500	447935775	5460	5460	5460	5450	48
373	20250408	143400	447673985	5460	5460	5460	5450	54
374	20250408	143300	447379445	5460	5450	5460	5450	102
375	20250408	143200	446823215	5450	5460	5460	5450	55
376	20250408	143100	446523205	5450	5450	5460	5450	53
377	20250408	143000	446234325	5460	5450	5460	5450	92
378	20250408	142900	445732685	5460	5460	5460	5450	55
379	20250408	142800	445432705	5460	5460	5460	5450	84
380	20250408	142700	444974665	5460	5450	5460	5440	1296
381	20250408	142600	437899005	5450	5440	5460	5440	69
382	20250408	142500	437523195	5450	5450	5460	5450	64
383	20250408	142400	437174365	5460	5450	5460	5450	61
384	20250408	142300	436841675	5450	5460	5460	5450	152
385	20250408	142200	436013045	5450	5460	5460	5450	122
386	20250408	142100	435348115	5450	5450	5450	5440	213
387	20250408	142000	434187615	5450	5450	5460	5450	382
388	20250408	141900	432105675	5460	5450	5460	5450	287
389	20250408	141800	430541305	5460	5440	5460	5440	45
390	20250408	141700	430296265	5460	5450	5460	5440	658
391	20250408	141600	426710445	5440	5440	5450	5440	78
392	20250408	141500	426285925	5440	5440	5450	5440	81
393	20250408	141400	425845125	5450	5450	5450	5440	381
394	20250408	141300	423768965	5440	5450	5450	5440	50
395	20250408	141200	423496765	5440	5450	5450	5440	85
396	20250408	141100	423033755	5460	5450	5460	5450	73
397	20250408	141000	422635715	5460	5450	5460	5450	79
398	20250408	140900	422204955	5450	5440	5450	5440	47
399	20250408	140800	421949075	5460	5460	5460	5440	49
400	20250408	140700	421682075	5460	5430	5460	5430	91
401	20250408	140600	421186895	5430	5450	5450	5430	47
402	20250408	140500	420931285	5430	5460	5460	5430	79
403	20250408	140400	420501655	5430	5450	5450	5430	79
404	20250408	140300	420072245	5450	5450	5450	5430	53
405	20250408	140200	419783975	5430	5430	5430	5430	27
406	20250408	140100	419637365	5430	5450	5450	5430	76
407	20250408	140000	419224325	5430	5430	5450	5430	75
408	20250408	135900	418816615	5460	5450	5460	5450	440
409	20250408	135800	416418415	5460	5460	5460	5440	64
410	20250408	135700	416069615	5440	5450	5460	5440	129
411	20250408	135600	415366665	5440	5460	5460	5440	76
412	20250408	135500	414952825	5440	5440	5460	5440	129
413	20250408	135400	414250085	5450	5460	5460	5450	87
414	20250408	135300	413775725	5450	5460	5460	5440	84
415	20250408	135200	413317925	5440	5450	5450	5440	726
416	20250408	135100	409361525	5450	5440	5450	5440	87
417	20250408	135000	408888055	5440	5440	5450	5440	77
418	20250408	134900	408468915	5450	5450	5450	5440	54
419	20250408	134800	408174935	5450	5450	5450	5440	100
420	20250408	134700	407630625	5440	5450	5450	5440	56
421	20250408	134600	407325695	5440	5450	5450	5440	44
422	20250408	134500	407086135	5440	5450	5450	5440	109
423	20250408	134400	406492965	5440	5450	5450	5440	52
424	20250408	134300	406209875	5450	5440	5450	5440	62
425	20250408	134200	405872545	5450	5450	5450	5440	69
426	20250408	134100	405496855	5450	5450	5450	5430	168
427	20250408	134000	404581835	5430	5430	5450	5430	113
428	20250408	133900	403967785	5450	5440	5450	5440	75
429	20250408	133800	403559435	5450	5440	5450	5440	92
430	20250408	133700	403058645	5440	5450	5450	5440	850
431	20250408	133600	398434425	5440	5440	5450	5440	63
432	20250408	133500	398091505	5450	5460	5460	5450	77
433	20250408	133400	397671685	5450	5450	5460	5450	154
434	20250408	133300	396832135	5450	5450	5450	5450	89
435	20250408	133200	396347085	5460	5450	5460	5450	447
436	20250408	133100	393910735	5450	5460	5460	5450	47
437	20250408	133000	393654395	5450	5450	5460	5450	219
438	20250408	132900	392460595	5460	5450	5460	5450	59
439	20250408	132800	392138735	5460	5460	5460	5450	62
440	20250408	132700	391800465	5440	5450	5450	5440	80
441	20250408	132600	391365035	5440	5460	5460	5440	46
442	20250408	132500	391114395	5440	5440	5440	5440	54
443	20250408	132400	390820635	5460	5460	5460	5440	101
444	20250408	132300	390270105	5440	5440	5440	5440	28
445	20250408	132200	390117785	5460	5450	5460	5440	75
446	20250408	132100	389709085	5440	5460	5460	5440	44
447	20250408	132000	389469345	5440	5450	5470	5440	143
448	20250408	131900	388689045	5460	5450	5460	5440	85
449	20250408	131800	388225795	5440	5450	5450	5440	33
450	20250408	131700	388046195	5440	5460	5460	5440	37
451	20250408	131600	387844815	5440	5440	5440	5440	61
452	20250408	131500	387512975	5440	5440	5460	5440	715
453	20250408	131400	383613335	5440	5440	5440	5440	60
454	20250408	131300	383286935	5450	5430	5450	5430	31
455	20250408	131200	383118525	5430	5450	5450	5430	241
456	20250408	131100	381805755	5430	5430	5430	5430	61
457	20250408	131000	381474525	5430	5430	5430	5430	53
458	20250408	130900	381186735	5430	5440	5470	5430	2394
459	20250408	130800	368122185	5440	5450	5460	5440	626
460	20250408	130700	364710955	5440	5450	5450	5440	34
461	20250408	130600	364525955	5440	5440	5440	5440	69
462	20250408	130500	364150595	5440	5440	5450	5440	62
463	20250408	130400	363813265	5440	5440	5440	5440	32
464	20250408	130300	363639185	5450	5440	5450	5440	67
465	20250408	130200	363274665	5440	5440	5440	5440	32
466	20250408	130100	363100585	5440	5440	5440	5440	60
467	20250408	130000	362774185	5440	5440	5450	5440	528
468	20250408	125900	359901825	5440	5440	5440	5440	59
469	20250408	125800	359580865	5450	5440	5450	5440	77
470	20250408	125700	359161815	5440	5440	5440	5440	38
471	20250408	125600	358955095	5440	5440	5440	5440	30
472	20250408	125500	358791895	5440	5450	5450	5440	63
473	20250408	125400	358449135	5440	5450	5450	5440	68
474	20250408	125300	358079065	5460	5440	5460	5440	64
475	20250408	125200	357730785	5440	5440	5440	5440	28
476	20250408	125100	357578465	5440	5440	5440	5440	40
477	20250408	125000	357360865	5450	5440	5450	5440	55
478	20250408	124900	357061415	5440	5450	5450	5440	120
479	20250408	124800	356407655	5450	5450	5450	5440	35
480	20250408	124700	356217155	5450	5460	5460	5440	65
481	20250408	124600	355863135	5440	5440	5440	5440	32
482	20250408	124500	355689055	5450	5440	5460	5440	95
483	20250408	124400	355171305	5440	5440	5440	5440	59
484	20250408	124300	354850345	5460	5440	5460	5440	33
485	20250408	124200	354670745	5440	5450	5450	5440	76
486	20250408	124100	354257135	5440	5460	5460	5440	55
487	20250408	124000	353957355	5440	5460	5460	5440	29
488	20250408	123900	353799515	5440	5460	5460	5440	291
489	20250408	123800	352212395	5460	5440	5460	5440	42
490	20250408	123700	351983555	5440	5440	5440	5440	57
491	20250408	123600	351673475	5440	5450	5450	5440	37
492	20250408	123500	351472115	5440	5460	5460	5440	34
493	20250408	123400	351287055	5440	5450	5450	5440	90
494	20250408	123300	350797145	5450	5440	5450	5440	80
495	20250408	123200	350361435	5440	5440	5440	5440	27
496	20250408	123100	350214555	5440	5440	5440	5440	55
497	20250408	123000	349915355	5460	5460	5460	5440	70
498	20250408	122900	349533815	5460	5460	5460	5440	110
499	20250408	122800	348935005	5460	5460	5460	5440	61
500	20250408	122700	348602485	5460	5460	5460	5440	113
501	20250408	122600	347986935	5460	5460	5460	5440	78
502	20250408	122500	347562155	5460	5460	5460	5440	52
503	20250408	122400	347278775	5460	5440	5460	5440	260
504	20250408	122300	345860385	5440	5440	5440	5440	62
505	20250408	122200	345523105	5440	5460	5470	5440	31
506	20250408	122100	345354355	5460	5440	5460	5440	260
507	20250408	122000	343936005	5450	5460	5480	5450	536
508	20250408	121900	341000895	5440	5450	5470	5440	558
509	20250408	121800	337950105	5450	5430	5470	5430	569
510	20250408	121700	334839625	5470	5430	5470	5430	1016
511	20250408	121600	329283085	5430	5430	5450	5430	135
512	20250408	121500	328548585	5430	5440	5440	5430	37
513	20250408	121400	328347595	5430	5430	5430	5430	48
514	20250408	121300	328086955	5430	5430	5430	5430	59
515	20250408	121200	327766585	5440	5440	5440	5430	40
516	20250408	121100	327549305	5430	5450	5450	5430	29
517	20250408	121000	327391795	5430	5450	5450	5430	60
518	20250408	120900	327065895	5440	5450	5450	5430	72
519	20250408	120800	326674455	5450	5430	5450	5430	218
520	20250408	120700	325489065	5440	5450	5450	5440	33
521	20250408	120600	325309495	5440	5440	5440	5440	1301
522	20250408	120500	318232055	5450	5440	5450	5440	60
523	20250408	120400	317905605	5440	5440	5450	5440	58
524	20250408	120300	317590075	5440	5460	5460	5440	191
525	20250408	120200	316550995	5440	5450	5450	5440	64
526	20250408	120100	316202735	5460	5450	5460	5450	516
527	20250408	120000	313390525	5450	5450	5460	5450	64
528	20250408	115900	313041715	5450	5450	5450	5450	56
529	20250408	115800	312736515	5460	5450	5460	5450	379
530	20250408	115700	310670875	5450	5460	5460	5450	1506
531	20250408	115600	302448420	5460	5465	5465	5460	29
532	20250408	115500	302290075	5470	5470	5470	5460	132
533	20250408	115400	301568315	5460	5470	5470	5460	173
534	20250408	115300	300622675	5460	5460	5470	5460	60
535	20250408	115200	300295065	5460	5460	5460	5460	59
536	20250408	115100	299972925	5470	5460	5470	5460	35
537	20250408	115000	299781795	5470	5470	5470	5460	32
538	20250408	114900	299607025	5460	5470	5470	5460	67
539	20250408	114800	299241095	5460	5460	5470	5460	167
540	20250408	114700	298328995	5470	5460	5470	5460	302
541	20250408	114600	296677365	5460	5470	5470	5460	58
542	20250408	114500	296360675	5470	5460	5470	5460	44
543	20250408	114400	296120385	5470	5470	5470	5460	65
544	20250408	114300	295765425	5460	5460	5470	5460	57
545	20250408	114200	295454195	5460	5470	5470	5460	38
546	20250408	114100	295246705	5460	5460	5460	5460	62
547	20250408	114000	294908185	5470	5470	5470	5460	38
548	20250408	113900	294700645	5460	5460	5470	5460	82
549	20250408	113800	294252755	5460	5465	5465	5460	59
550	20250408	113700	293930590	5470	5470	5470	5465	39
551	20250408	113600	293717410	5465	5465	5470	5465	67
552	20250408	113500	293351245	5470	5470	5470	5460	36
553	20250408	113400	293154635	5460	5470	5470	5460	1029
554	20250408	113300	287536245	5460	5460	5470	5460	99
555	20250408	113200	286995695	5470	5470	5470	5460	38
556	20250408	113100	286788105	5470	5460	5470	5460	135
557	20250408	113000	286050195	5470	5470	5470	5460	174
558	20250408	112900	285098795	5470	5470	5470	5470	714
559	20250408	112800	281193215	5460	5460	5460	5460	88
560	20250408	112700	280712735	5470	5460	5470	5460	39
561	20250408	112600	280499745	5460	5470	5470	5460	37
562	20250408	112500	280297675	5470	5460	5470	5460	65
563	20250408	112400	279942755	5460	5470	5470	5460	39
564	20250408	112300	279729775	5460	5460	5465	5460	85
565	20250408	112200	279265575	5470	5460	5470	5460	36
566	20250408	112100	279068895	5460	5460	5460	5460	38
567	20250408	112000	278861415	5470	5460	5470	5460	59
568	20250408	111900	278539265	5460	5470	5470	5460	127
569	20250408	111800	277845795	5460	5460	5460	5460	64
570	20250408	111700	277496355	5460	5460	5470	5460	58
571	20250408	111600	277179635	5470	5460	5470	5460	387
572	20250408	111500	275066045	5460	5460	5460	5460	67
573	20250408	111400	274700225	5460	5460	5460	5460	31
574	20250408	111300	274530965	5460	5460	5460	5460	50
575	20250408	111200	274257965	5460	5460	5460	5460	62
576	20250408	111100	273919445	5460	5460	5460	5460	30
577	20250408	111000	273755645	5460	5460	5460	5460	28
578	20250408	110900	273602765	5460	5470	5480	5460	81
579	20250408	110800	273159885	5470	5470	5470	5470	53
580	20250408	110700	272869975	5470	5460	5470	5460	58
581	20250408	110600	272553265	5460	5460	5460	5450	255
582	20250408	110500	271161285	5460	5460	5460	5460	27
583	20250408	110400	271013865	5460	5460	5460	5460	689
584	20250408	110300	267251925	5460	5470	5480	5450	663
585	20250408	110200	263628255	5480	5470	5480	5470	33
586	20250408	110100	263447705	5470	5470	5470	5470	55
587	20250408	110000	263146855	5470	5460	5470	5460	1314
588	20250408	105900	255959665	5460	5470	5470	5460	61
589	20250408	105800	255626545	5460	5460	5470	5460	50
590	20250408	105700	255353535	5470	5450	5470	5450	45
591	20250408	105600	255108105	5470	5460	5470	5460	753
592	20250408	105500	250996475	5460	5450	5460	5440	7444
593	20250408	105400	210418495	5440	5440	5450	5440	71
594	20250408	105300	210032245	5440	5440	5450	5440	57
595	20250408	105200	209722155	5450	5440	5450	5440	31
596	20250408	105100	209553495	5450	5440	5450	5440	169
597	20250408	105000	208634125	5450	5450	5450	5440	96
598	20250408	104900	208111245	5450	5450	5450	5440	41
599	20250408	104800	207888105	5450	5450	5450	5440	65
600	20250408	104700	207534485	5440	5450	5450	5440	57
601	20250408	104600	207224395	5440	5440	5450	5440	77
602	20250408	104500	206805505	5450	5450	5450	5440	156
603	20250408	104400	205956815	5450	5450	5450	5440	214
604	20250408	104300	204790775	5440	5440	5450	5430	591
605	20250408	104200	201579495	5430	5430	5440	5430	61
606	20250408	104100	201248185	5450	5440	5450	5430	131
607	20250408	104000	200535835	5450	5430	5450	5430	59
608	20250408	103900	200215145	5450	5450	5450	5440	659
609	20250408	103800	196630125	5440	5450	5450	5440	197
610	20250408	103700	195557045	5440	5445	5450	5440	70
611	20250408	103600	195176175	5440	5450	5450	5440	205
612	20250408	103500	194059285	5450	5440	5450	5440	64
613	20250408	103400	193710775	5440	5450	5450	5440	772
614	20250408	103300	189510105	5450	5440	5450	5440	1033
615	20250408	103200	183880575	5440	5430	5450	5430	64
616	20250408	103100	183532665	5450	5440	5450	5430	1566
617	20250408	103000	175013905	5440	5430	5440	5420	8161
618	20250408	102900	130702855	5410	5430	5430	5410	28
619	20250408	102800	130551355	5410	5430	5430	5410	34
620	20250408	102700	130367375	5410	5410	5430	5410	65
621	20250408	102600	130015545	5430	5430	5430	5410	31
622	20250408	102500	129847715	5430	5410	5430	5410	43
623	20250408	102400	129614865	5420	5420	5420	5410	1915
624	20250408	102300	119241785	5420	5420	5420	5410	327
625	20250408	102200	117469705	5410	5420	5420	5410	161
626	20250408	102100	116598635	5410	5420	5420	5410	9
627	20250408	102000	116549935	5410	5420	5420	5410	328
628	20250408	101900	114774430	5420	5420	5420	5420	1
629	20250408	101800	114769010	5410	5420	5420	5410	9
630	20250408	101700	114720310	5420	5420	5420	5420	12
631	20250408	101600	114655270	5420	5420	5420	5420	3
632	20250408	101500	114639010	5420	5410	5420	5410	13
633	20250408	101400	114568630	5420	5420	5420	5420	8
634	20250408	101300	114525270	5420	5420	5420	5410	266
635	20250408	101200	113086170	5410	5420	5420	5410	13
636	20250408	101100	113015790	5420	5420	5420	5410	103
637	20250408	101000	112458530	5420	5410	5420	5410	2972
638	20250408	100900	96353000	5420	5420	5420	5410	19
639	20250408	100800	96250100	5420	5420	5420	5420	10
640	20250408	100700	96195900	5420	5420	5420	5420	221
641	20250408	100600	94998080	5410	5410	5420	5410	417
642	20250408	100500	92742060	5420	5420	5420	5420	6
643	20250408	100400	92709540	5420	5420	5420	5420	6
644	20250408	100300	92677020	5410	5420	5420	5410	86
645	20250408	100200	92211640	5420	5420	5420	5420	52
646	20250408	100100	91929800	5410	5420	5420	5410	32
647	20250408	100000	91756560	5420	5410	5420	5410	660
648	20250408	095900	88184910	5420	5420	5420	5420	6
649	20250408	095800	88152390	5420	5420	5420	5420	1
650	20250408	095700	88146970	5400	5400	5400	5400	194
651	20250408	095600	87099370	5400	5400	5400	5400	52
652	20250408	095500	86818570	5400	5400	5400	5400	7
653	20250408	095400	86780770	5400	5400	5400	5400	7
654	20250408	095300	86742970	5400	5400	5400	5400	6
655	20250408	095200	86710570	5400	5400	5400	5400	29
656	20250408	095100	86553970	5400	5400	5400	5400	52
657	20250408	095000	86273170	5400	5400	5400	5400	19
658	20250408	094900	86170570	5400	5400	5400	5400	15
659	20250408	094800	86089570	5400	5390	5400	5390	28
660	20250408	094700	85938380	5400	5390	5400	5390	292
661	20250408	094600	84364430	5390	5390	5400	5390	102
662	20250408	094500	83814640	5390	5400	5400	5390	638
663	20250408	094400	80373110	5400	5400	5400	5400	4
664	20250408	094300	80351510	5400	5400	5400	5400	3
665	20250408	094200	80335310	5400	5400	5400	5400	68
666	20250408	094100	79968110	5410	5400	5410	5400	30
667	20250408	094000	79806080	5410	5390	5420	5390	294
668	20250408	093900	78216710	5390	5420	5420	5390	12
669	20250408	093800	78151860	5400	5400	5420	5390	347
670	20250408	093700	76278050	5400	5400	5400	5400	10
671	20250408	093600	76224050	5400	5400	5410	5390	310
672	20250408	093500	74548570	5400	5390	5400	5390	115
673	20250408	093400	73927630	5400	5380	5400	5380	1070
674	20250408	093300	68164470	5390	5420	5420	5370	3142
675	20250408	093200	51233660	5420	5420	5420	5420	6
676	20250408	093100	51201140	5420	5420	5420	5420	12
677	20250408	093000	51136100	5420	5420	5420	5420	15
678	20250408	092900	51054800	5420	5430	5430	5390	1233
679	20250408	092800	44392370	5420	5430	5430	5420	288
680	20250408	092700	42831370	5430	5430	5430	5430	21
681	20250408	092600	42717340	5430	5430	5430	5420	227
682	20250408	092500	41486930	5430	5420	5430	5420	358
683	20250408	092400	39546500	5430	5430	5430	5430	7
684	20250408	092300	39508490	5430	5400	5430	5400	520
685	20250408	092200	36694850	5400	5400	5400	5400	16
686	20250408	092100	36608450	5400	5430	5430	5400	2184
687	20250408	092000	24804650	5430	5430	5430	5420	222
688	20250408	091900	23601330	5420	5430	5430	5420	126
689	20250408	091800	22918040	5430	5430	5430	5430	12
690	20250408	091700	22852880	5430	5440	5440	5430	293
691	20250408	091600	21261560	5440	5440	5440	5440	245
692	20250408	091500	19928760	5440	5430	5440	5430	324
693	20250408	091400	18169090	5440	5440	5440	5430	6
694	20250408	091300	18136460	5430	5440	5440	5430	72
695	20250408	091200	17745420	5440	5430	5440	5430	463
696	20250408	091100	15231200	5430	5440	5440	5430	121
697	20250408	091000	14574100	5440	5440	5440	5440	9
698	20250408	090900	14525140	5430	5440	5440	5430	9
699	20250408	090800	14476190	5430	5440	5440	5430	393
700	20250408	090700	12341630	5430	5440	5440	5430	337
701	20250408	090600	10511650	5430	5430	5440	5410	584
702	20250408	090500	7340330	5430	5400	5430	5400	451
703	20250408	090400	4897460	5400	5400	5400	5370	603
704	20250408	090300	1657800	5400	5400	5400	5400	53
705	20250408	090200	1371600	5400	5400	5400	5400	67
706	20250408	090100	1009800	5400	5400	5400	5400	36
707	20250408	090000	815400	5400	5400	5400	5400	151