KissMeData/128540/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	200100	348350364	1697	1697	1697	1697	3209
3	20250408	200000	348350364	1697	1697	1697	1697	0
4	20250408	195900	348350364	1697	1697	1697	1697	0
5	20250408	195800	348350364	1697	1697	1697	1697	0
6	20250408	195700	348350364	1697	1697	1697	1697	0
7	20250408	195600	348350364	1697	1697	1697	1697	0
8	20250408	195500	348350364	1697	1697	1697	1697	0
9	20250408	195400	348350364	1697	1697	1697	1697	0
10	20250408	195300	348350364	1697	1697	1697	1697	0
11	20250408	195200	348350364	1697	1697	1697	1697	0
12	20250408	195100	348350364	1697	1697	1697	1697	0
13	20250408	195000	348350364	1697	1697	1697	1697	0
14	20250408	194900	348350364	1697	1697	1697	1697	0
15	20250408	194800	348350364	1697	1697	1697	1697	0
16	20250408	194700	348350364	1697	1697	1697	1697	0
17	20250408	194600	348350364	1697	1697	1697	1697	0
18	20250408	194500	348350364	1697	1697	1697	1697	0
19	20250408	194400	348350364	1697	1697	1697	1697	0
20	20250408	194300	348350364	1697	1697	1697	1697	0
21	20250408	194200	348350364	1697	1697	1697	1697	0
22	20250408	194100	348350364	1697	1697	1697	1697	0
23	20250408	194000	348350364	1697	1697	1697	1697	0
24	20250408	193900	348350364	1697	1697	1697	1697	0
25	20250408	193800	348350364	1697	1697	1697	1697	0
26	20250408	193700	348350364	1697	1697	1697	1697	0
27	20250408	193600	348350364	1697	1697	1697	1697	0
28	20250408	193500	348350364	1697	1697	1697	1697	0
29	20250408	193400	348350364	1697	1697	1697	1697	0
30	20250408	193300	348350364	1697	1697	1697	1697	0
31	20250408	193200	348350364	1697	1697	1697	1697	0
32	20250408	193100	348350364	1697	1697	1697	1697	3209
33	20250408	193000	348350364	1697	1697	1697	1697	0
34	20250408	192900	348350364	1697	1697	1697	1697	0
35	20250408	192800	348350364	1697	1697	1697	1697	0
36	20250408	192700	348350364	1697	1697	1697	1697	0
37	20250408	192600	348350364	1697	1697	1697	1697	0
38	20250408	192500	348350364	1697	1697	1697	1697	0
39	20250408	192400	348350364	1697	1697	1697	1697	0
40	20250408	192300	348350364	1697	1697	1697	1697	0
41	20250408	192200	348350364	1697	1697	1697	1697	0
42	20250408	192100	348350364	1697	1697	1697	1697	0
43	20250408	192000	348350364	1697	1697	1697	1697	0
44	20250408	191900	348350364	1697	1697	1697	1697	0
45	20250408	191800	348350364	1697	1697	1697	1697	0
46	20250408	191700	348350364	1697	1697	1697	1697	0
47	20250408	191600	348350364	1697	1697	1697	1697	0
48	20250408	191500	348350364	1697	1697	1697	1697	0
49	20250408	191400	348350364	1697	1697	1697	1697	0
50	20250408	191300	348350364	1697	1697	1697	1697	0
51	20250408	191200	348350364	1697	1697	1697	1697	0
52	20250408	191100	348350364	1697	1697	1697	1697	0
53	20250408	191000	348350364	1697	1697	1697	1697	0
54	20250408	190900	348350364	1697	1697	1697	1697	0
55	20250408	190800	348350364	1697	1697	1697	1697	0
56	20250408	190700	348350364	1697	1697	1697	1697	0
57	20250408	190600	348350364	1697	1697	1697	1697	0
58	20250408	190500	348350364	1697	1697	1697	1697	0
59	20250408	190400	348350364	1697	1697	1697	1697	0
60	20250408	190300	348350364	1697	1697	1697	1697	0
61	20250408	190200	348350364	1697	1697	1697	1697	0
62	20250408	190100	348350364	1697	1697	1697	1697	3209
63	20250408	190000	348350364	1697	1697	1697	1697	0
64	20250408	185900	348350364	1697	1697	1697	1697	0
65	20250408	185800	348350364	1697	1697	1697	1697	0
66	20250408	185700	348350364	1697	1697	1697	1697	0
67	20250408	185600	348350364	1697	1697	1697	1697	0
68	20250408	185500	348350364	1697	1697	1697	1697	0
69	20250408	185400	348350364	1697	1697	1697	1697	0
70	20250408	185300	348350364	1697	1697	1697	1697	0
71	20250408	185200	348350364	1697	1697	1697	1697	0
72	20250408	185100	348350364	1697	1697	1697	1697	0
73	20250408	185000	348350364	1697	1697	1697	1697	0
74	20250408	184900	348350364	1697	1697	1697	1697	0
75	20250408	184800	348350364	1697	1697	1697	1697	0
76	20250408	184700	348350364	1697	1697	1697	1697	0
77	20250408	184600	348350364	1697	1697	1697	1697	0
78	20250408	184500	348350364	1697	1697	1697	1697	0
79	20250408	184400	348350364	1697	1697	1697	1697	0
80	20250408	184300	348350364	1697	1697	1697	1697	0
81	20250408	184200	348350364	1697	1697	1697	1697	0
82	20250408	184100	348350364	1697	1697	1697	1697	0
83	20250408	184000	348350364	1697	1697	1697	1697	0
84	20250408	183900	348350364	1697	1697	1697	1697	0
85	20250408	183800	348350364	1697	1697	1697	1697	0
86	20250408	183700	348350364	1697	1697	1697	1697	0
87	20250408	183600	348350364	1697	1697	1697	1697	0
88	20250408	183500	348350364	1697	1697	1697	1697	0
89	20250408	183400	348350364	1697	1697	1697	1697	0
90	20250408	183300	348350364	1697	1697	1697	1697	0
91	20250408	183200	348350364	1697	1697	1697	1697	0
92	20250408	183100	348350364	1697	1697	1697	1697	3209
93	20250408	183000	348350364	1697	1697	1697	1697	0
94	20250408	182900	348350364	1697	1697	1697	1697	0
95	20250408	182800	348350364	1697	1697	1697	1697	0
96	20250408	182700	348350364	1697	1697	1697	1697	0
97	20250408	182600	348350364	1697	1697	1697	1697	0
98	20250408	182500	348350364	1697	1697	1697	1697	0
99	20250408	182400	348350364	1697	1697	1697	1697	0
100	20250408	182300	348350364	1697	1697	1697	1697	0
101	20250408	182200	348350364	1697	1697	1697	1697	0
102	20250408	182100	348350364	1697	1697	1697	1697	0
103	20250408	182000	348350364	1697	1697	1697	1697	0
104	20250408	181900	348350364	1697	1697	1697	1697	0
105	20250408	181800	348350364	1697	1697	1697	1697	0
106	20250408	181700	348350364	1697	1697	1697	1697	0
107	20250408	181600	348350364	1697	1697	1697	1697	0
108	20250408	181500	348350364	1697	1697	1697	1697	0
109	20250408	181400	348350364	1697	1697	1697	1697	0
110	20250408	181300	348350364	1697	1697	1697	1697	0
111	20250408	181200	348350364	1697	1697	1697	1697	0
112	20250408	181100	348350364	1697	1697	1697	1697	0
113	20250408	181000	348350364	1697	1697	1697	1697	0
114	20250408	180900	348350364	1697	1697	1697	1697	0
115	20250408	180800	348350364	1697	1697	1697	1697	0
116	20250408	180700	348350364	1697	1697	1697	1697	0
117	20250408	180600	348350364	1697	1697	1697	1697	0
118	20250408	180500	348350364	1697	1697	1697	1697	0
119	20250408	180400	348350364	1697	1697	1697	1697	0
120	20250408	180300	348350364	1697	1697	1697	1697	0
121	20250408	180200	348350364	1697	1697	1697	1697	0
122	20250408	180100	348350364	1697	1697	1697	1697	3209
123	20250408	180000	348350364	1697	1697	1697	1697	0
124	20250408	175900	348350364	1697	1697	1697	1697	0
125	20250408	175800	348350364	1697	1697	1697	1697	0
126	20250408	175700	348350364	1697	1697	1697	1697	0
127	20250408	175600	348350364	1697	1697	1697	1697	0
128	20250408	175500	348350364	1697	1697	1697	1697	0
129	20250408	175400	348350364	1697	1697	1697	1697	0
130	20250408	175300	348350364	1697	1697	1697	1697	0
131	20250408	175200	348350364	1697	1697	1697	1697	0
132	20250408	175100	348350364	1697	1697	1697	1697	0
133	20250408	175000	348350364	1697	1697	1697	1697	0
134	20250408	174900	348350364	1697	1697	1697	1697	0
135	20250408	174800	348350364	1697	1697	1697	1697	0
136	20250408	174700	348350364	1697	1697	1697	1697	0
137	20250408	174600	348350364	1697	1697	1697	1697	0
138	20250408	174500	348350364	1697	1697	1697	1697	0
139	20250408	174400	348350364	1697	1697	1697	1697	0
140	20250408	174300	348350364	1697	1697	1697	1697	0
141	20250408	174200	348350364	1697	1697	1697	1697	0
142	20250408	174100	348350364	1697	1697	1697	1697	0
143	20250408	174000	348350364	1697	1697	1697	1697	0
144	20250408	173900	348350364	1697	1697	1697	1697	0
145	20250408	173800	348350364	1697	1697	1697	1697	0
146	20250408	173700	348350364	1697	1697	1697	1697	0
147	20250408	173600	348350364	1697	1697	1697	1697	0
148	20250408	173500	348350364	1697	1697	1697	1697	0
149	20250408	173400	348350364	1697	1697	1697	1697	0
150	20250408	173300	348350364	1697	1697	1697	1697	0
151	20250408	173200	348350364	1697	1697	1697	1697	0
152	20250408	173100	348350364	1697	1697	1697	1697	3209
153	20250408	173000	348350364	1697	1697	1697	1697	0
154	20250408	172900	348350364	1697	1697	1697	1697	0
155	20250408	172800	348350364	1697	1697	1697	1697	0
156	20250408	172700	348350364	1697	1697	1697	1697	0
157	20250408	172600	348350364	1697	1697	1697	1697	0
158	20250408	172500	348350364	1697	1697	1697	1697	0
159	20250408	172400	348350364	1697	1697	1697	1697	0
160	20250408	172300	348350364	1697	1697	1697	1697	0
161	20250408	172200	348350364	1697	1697	1697	1697	0
162	20250408	172100	348350364	1697	1697	1697	1697	0
163	20250408	172000	348350364	1697	1697	1697	1697	0
164	20250408	171900	348350364	1697	1697	1697	1697	0
165	20250408	171800	348350364	1697	1697	1697	1697	0
166	20250408	171700	348350364	1697	1697	1697	1697	0
167	20250408	171600	348350364	1697	1697	1697	1697	0
168	20250408	171500	348350364	1697	1697	1697	1697	0
169	20250408	171400	348350364	1697	1697	1697	1697	0
170	20250408	171300	348350364	1697	1697	1697	1697	0
171	20250408	171200	348350364	1697	1697	1697	1697	0
172	20250408	171100	348350364	1697	1697	1697	1697	0
173	20250408	171000	348350364	1697	1697	1697	1697	0
174	20250408	170900	348350364	1697	1697	1697	1697	0
175	20250408	170800	348350364	1697	1697	1697	1697	0
176	20250408	170700	348350364	1697	1697	1697	1697	0
177	20250408	170600	348350364	1697	1697	1697	1697	0
178	20250408	170500	348350364	1697	1697	1697	1697	0
179	20250408	170400	348350364	1697	1697	1697	1697	0
180	20250408	170300	348350364	1697	1697	1697	1697	0
181	20250408	170200	348350364	1697	1697	1697	1697	0
182	20250408	170100	348350364	1697	1697	1697	1697	3209
183	20250408	170000	348350364	1697	1697	1697	1697	0
184	20250408	165900	348350364	1697	1697	1697	1697	0
185	20250408	165800	348350364	1697	1697	1697	1697	0
186	20250408	165700	348350364	1697	1697	1697	1697	0
187	20250408	165600	348350364	1697	1697	1697	1697	0
188	20250408	165500	348350364	1697	1697	1697	1697	0
189	20250408	165400	348350364	1697	1697	1697	1697	0
190	20250408	165300	348350364	1697	1697	1697	1697	0
191	20250408	165200	348350364	1697	1697	1697	1697	0
192	20250408	165100	348350364	1697	1697	1697	1697	0
193	20250408	165000	348350364	1697	1697	1697	1697	0
194	20250408	164900	348350364	1697	1697	1697	1697	0
195	20250408	164800	348350364	1697	1697	1697	1697	0
196	20250408	164700	348350364	1697	1697	1697	1697	0
197	20250408	164600	348350364	1697	1697	1697	1697	0
198	20250408	164500	348350364	1697	1697	1697	1697	0
199	20250408	164400	348350364	1697	1697	1697	1697	0
200	20250408	164300	348350364	1697	1697	1697	1697	0
201	20250408	164200	348350364	1697	1697	1697	1697	0
202	20250408	164100	348350364	1697	1697	1697	1697	0
203	20250408	164000	348350364	1697	1697	1697	1697	0
204	20250408	163900	348350364	1697	1697	1697	1697	0
205	20250408	163800	348350364	1697	1697	1697	1697	0
206	20250408	163700	348350364	1697	1697	1697	1697	0
207	20250408	163600	348350364	1697	1697	1697	1697	0
208	20250408	163500	348350364	1697	1697	1697	1697	0
209	20250408	163400	348350364	1697	1697	1697	1697	0
210	20250408	163300	348350364	1697	1697	1697	1697	0
211	20250408	163200	348350364	1697	1697	1697	1697	0
212	20250408	163100	348350364	1697	1697	1697	1697	3209
213	20250408	163000	348350364	1697	1697	1697	1697	0
214	20250408	162900	348350364	1697	1697	1697	1697	0
215	20250408	162800	348350364	1697	1697	1697	1697	0
216	20250408	162700	348350364	1697	1697	1697	1697	0
217	20250408	162600	348350364	1697	1697	1697	1697	0
218	20250408	162500	348350364	1697	1697	1697	1697	0
219	20250408	162400	348350364	1697	1697	1697	1697	0
220	20250408	162300	348350364	1697	1697	1697	1697	0
221	20250408	162200	348350364	1697	1697	1697	1697	0
222	20250408	162100	348350364	1697	1697	1697	1697	0
223	20250408	162000	348350364	1697	1697	1697	1697	0
224	20250408	161900	348350364	1697	1697	1697	1697	0
225	20250408	161800	348350364	1697	1697	1697	1697	0
226	20250408	161700	348350364	1697	1697	1697	1697	0
227	20250408	161600	348350364	1697	1697	1697	1697	0
228	20250408	161500	348350364	1697	1697	1697	1697	0
229	20250408	161400	348350364	1697	1697	1697	1697	0
230	20250408	161300	348350364	1697	1697	1697	1697	0
231	20250408	161200	348350364	1697	1697	1697	1697	0
232	20250408	161100	348350364	1697	1697	1697	1697	0
233	20250408	161000	348350364	1697	1697	1697	1697	0
234	20250408	160900	348350364	1697	1697	1697	1697	0
235	20250408	160800	348350364	1697	1697	1697	1697	0
236	20250408	160700	348350364	1697	1697	1697	1697	0
237	20250408	160600	348350364	1697	1697	1697	1697	0
238	20250408	160500	348350364	1697	1697	1697	1697	0
239	20250408	160400	348350364	1697	1697	1697	1697	0
240	20250408	160300	348350364	1697	1697	1697	1697	0
241	20250408	160200	348350364	1697	1697	1697	1697	0
242	20250408	160100	348350364	1697	1697	1697	1697	3209
243	20250408	160000	348350364	1697	1697	1697	1697	0
244	20250408	155900	348350364	1697	1697	1697	1697	0
245	20250408	155800	348350364	1697	1697	1697	1697	0
246	20250408	155700	348350364	1697	1697	1697	1697	0
247	20250408	155600	348350364	1697	1697	1697	1697	0
248	20250408	155500	348350364	1697	1697	1697	1697	0
249	20250408	155400	348350364	1697	1697	1697	1697	0
250	20250408	155300	348350364	1697	1697	1697	1697	0
251	20250408	155200	348350364	1697	1697	1697	1697	0
252	20250408	155100	348350364	1697	1697	1697	1697	0
253	20250408	155000	348350364	1697	1697	1697	1697	0
254	20250408	154900	348350364	1697	1697	1697	1697	0
255	20250408	154800	348350364	1697	1697	1697	1697	0
256	20250408	154700	348350364	1697	1697	1697	1697	0
257	20250408	154600	348350364	1697	1697	1697	1697	0
258	20250408	154500	348350364	1697	1697	1697	1697	0
259	20250408	154400	348350364	1697	1697	1697	1697	0
260	20250408	154300	348350364	1697	1697	1697	1697	0
261	20250408	154200	348350364	1697	1697	1697	1697	0
262	20250408	154100	348350364	1697	1697	1697	1697	0
263	20250408	154000	348350364	1697	1697	1697	1697	0
264	20250408	153900	348350364	1697	1697	1697	1697	0
265	20250408	153800	348350364	1697	1697	1697	1697	0
266	20250408	153700	348350364	1697	1697	1697	1697	0
267	20250408	153600	348350364	1697	1697	1697	1697	0
268	20250408	153500	348350364	1697	1697	1697	1697	0
269	20250408	153400	348350364	1697	1697	1697	1697	0
270	20250408	153300	348350364	1697	1697	1697	1697	0
271	20250408	153200	348350364	1697	1697	1697	1697	0
272	20250408	153100	348350364	1697	1697	1697	1697	3209
273	20250408	153000	348350364	1697	1697	1697	1697	3209
274	20250408	152900	342904691	1681	1681	1681	1681	0
275	20250408	152800	342904691	1681	1681	1681	1681	0
276	20250408	152700	342904691	1681	1681	1681	1681	0
277	20250408	152600	342904691	1681	1681	1681	1681	0
278	20250408	152500	342904691	1681	1681	1681	1681	0
279	20250408	152400	342904691	1681	1681	1681	1681	0
280	20250408	152300	342904691	1681	1681	1681	1681	0
281	20250408	152200	342904691	1681	1681	1681	1681	0
282	20250408	152100	342904691	1681	1681	1681	1681	0
283	20250408	152000	342904691	1681	1681	1681	1681	0
284	20250408	151900	342904691	1681	1677	1681	1677	533
285	20250408	151800	342009551	1680	1681	1681	1679	741
286	20250408	151700	340764571	1681	1677	1681	1677	1297
287	20250408	151600	338585470	1676	1676	1676	1676	11
288	20250408	151500	338567034	1675	1675	1675	1675	6
289	20250408	151400	338556984	1673	1673	1673	1673	428
290	20250408	151300	337840940	1674	1673	1674	1673	1102
291	20250408	151200	335997086	1670	1670	1670	1670	325
292	20250408	151100	335454336	1670	1672	1672	1670	3000
293	20250408	151000	330443580	1678	1681	1681	1671	2345
294	20250408	150900	326516890	1681	1681	1681	1681	0
295	20250408	150800	326516890	1681	1681	1681	1681	0
296	20250408	150700	326516890	1681	1681	1681	1681	0
297	20250408	150600	326516890	1681	1680	1681	1680	88
298	20250408	150500	326369006	1679	1679	1679	1679	0
299	20250408	150400	326369006	1679	1679	1679	1679	0
300	20250408	150300	326369006	1679	1677	1679	1677	228
301	20250408	150200	325986388	1677	1677	1677	1677	0
302	20250408	150100	325986388	1677	1677	1677	1677	622
303	20250408	150000	324943294	1678	1678	1678	1678	0
304	20250408	145900	324943294	1678	1678	1678	1678	100
305	20250408	145800	324775494	1678	1686	1686	1673	1915
306	20250408	145700	321561506	1690	1673	1690	1673	3328
307	20250408	145600	315982817	1673	1670	1674	1670	8
308	20250408	145500	315969447	1670	1673	1673	1670	251
309	20250408	145400	315550274	1674	1674	1674	1674	0
310	20250408	145300	315550274	1674	1674	1674	1674	0
311	20250408	145200	315550274	1674	1674	1674	1674	0
312	20250408	145100	315550274	1674	1674	1674	1674	0
313	20250408	145000	315550274	1674	1674	1674	1674	0
314	20250408	144900	315550274	1674	1673	1674	1673	638
315	20250408	144800	314482899	1672	1671	1678	1671	45
316	20250408	144700	314407696	1671	1681	1698	1671	2696
317	20250408	144600	309844403	1681	1681	1681	1681	50
318	20250408	144500	309760353	1681	1681	1681	1681	20
319	20250408	144400	309726733	1681	1677	1681	1677	3
320	20250408	144300	309721697	1676	1677	1681	1676	5
321	20250408	144200	309713309	1679	1679	1679	1679	852
322	20250408	144100	308282801	1679	1679	1679	1679	0
323	20250408	144000	308282801	1679	1679	1679	1679	0
324	20250408	143900	308282801	1679	1679	1679	1679	0
325	20250408	143800	308282801	1679	1677	1679	1677	93
326	20250408	143700	308126748	1679	1679	1679	1675	202
327	20250408	143600	307788390	1678	1679	1679	1677	5
328	20250408	143500	307780001	1675	1675	1675	1675	4
329	20250408	143400	307773301	1674	1674	1674	1674	27
330	20250408	143300	307728103	1673	1671	1673	1671	1599
331	20250408	143200	305055874	1671	1671	1674	1671	1037
332	20250408	143100	303322445	1679	1672	1679	1672	1459
333	20250408	143000	300880962	1672	1672	1672	1672	0
334	20250408	142900	300880962	1672	1672	1672	1672	0
335	20250408	142800	300880962	1672	1672	1672	1672	0
336	20250408	142700	300880962	1672	1675	1675	1670	1501
337	20250408	142600	298371110	1679	1677	1679	1670	7001
338	20250408	142500	286663832	1681	1681	1681	1681	0
339	20250408	142400	286663832	1681	1681	1681	1681	0
340	20250408	142300	286663832	1681	1680	1681	1680	701
341	20250408	142200	285486151	1684	1684	1684	1684	0
342	20250408	142100	285486151	1684	1684	1684	1684	0
343	20250408	142000	285486151	1684	1678	1684	1678	293
344	20250408	141900	284994491	1678	1678	1678	1678	0
345	20250408	141800	284994491	1678	1678	1678	1678	0
346	20250408	141700	284994491	1678	1678	1678	1678	0
347	20250408	141600	284994491	1678	1678	1678	1678	134
348	20250408	141500	284769639	1678	1678	1678	1678	0
349	20250408	141400	284769639	1678	1678	1678	1678	0
350	20250408	141300	284769639	1678	1678	1678	1678	0
351	20250408	141200	284769639	1678	1677	1678	1677	8
352	20250408	141100	284756222	1677	1677	1677	1677	0
353	20250408	141000	284756222	1677	1678	1678	1677	6
354	20250408	140900	284746159	1678	1678	1678	1678	20
355	20250408	140800	284712599	1678	1678	1678	1678	1
356	20250408	140700	284710921	1678	1678	1678	1678	141
357	20250408	140600	284474323	1678	1678	1678	1678	177
358	20250408	140500	284177317	1679	1679	1679	1679	64
359	20250408	140400	284069861	1680	1680	1680	1680	0
360	20250408	140300	284069861	1680	1681	1682	1680	755
361	20250408	140200	282801181	1684	1684	1684	1684	1
362	20250408	140100	282799497	1684	1684	1684	1684	0
363	20250408	140000	282799497	1684	1684	1684	1684	0
364	20250408	135900	282799497	1684	1684	1684	1684	0
365	20250408	135800	282799497	1684	1684	1684	1684	278
366	20250408	135700	282331345	1684	1684	1684	1684	0
367	20250408	135600	282331345	1684	1684	1684	1684	0
368	20250408	135500	282331345	1684	1684	1684	1684	1
369	20250408	135400	282329661	1680	1680	1680	1680	3
370	20250408	135300	282324621	1680	1680	1680	1680	814
371	20250408	135200	280957101	1680	1678	1680	1678	229
372	20250408	135100	280572384	1680	1677	1680	1677	482
373	20250408	135000	279763835	1677	1677	1677	1677	0
374	20250408	134900	279763835	1677	1677	1677	1677	201
375	20250408	134800	279426758	1676	1676	1676	1676	100
376	20250408	134700	279259158	1676	1675	1676	1675	251
377	20250408	134600	278838732	1676	1676	1676	1676	0
378	20250408	134500	278838732	1676	1676	1676	1676	0
379	20250408	134400	278838732	1676	1676	1676	1676	0
380	20250408	134300	278838732	1676	1674	1676	1674	1410
381	20250408	134200	276477118	1674	1678	1678	1674	858
382	20250408	134100	275040355	1678	1678	1678	1678	0
383	20250408	134000	275040355	1678	1675	1678	1675	459
384	20250408	133900	274271353	1680	1680	1680	1680	200
385	20250408	133800	273935353	1685	1685	1685	1685	109
386	20250408	133700	273751688	1685	1685	1685	1685	693
387	20250408	133600	272583983	1687	1687	1687	1687	1481
388	20250408	133500	270085536	1688	1689	1689	1688	1111
389	20250408	133400	268209781	1689	1689	1689	1689	23
390	20250408	133300	268170934	1691	1691	1691	1691	54
391	20250408	133200	268079620	1691	1691	1691	1691	0
392	20250408	133100	268079620	1691	1691	1691	1691	0
393	20250408	133000	268079620	1691	1691	1691	1691	26
394	20250408	132900	268035654	1691	1691	1691	1691	0
395	20250408	132800	268035654	1691	1691	1691	1691	0
396	20250408	132700	268035654	1691	1691	1691	1691	1
397	20250408	132600	268033963	1691	1691	1691	1691	0
398	20250408	132500	268033963	1691	1691	1691	1691	0
399	20250408	132400	268033963	1691	1691	1691	1691	1
400	20250408	132300	268032272	1691	1691	1691	1691	0
401	20250408	132200	268032272	1691	1691	1691	1691	0
402	20250408	132100	268032272	1691	1691	1691	1691	0
403	20250408	132000	268032272	1691	1691	1691	1691	0
404	20250408	131900	268032272	1691	1691	1691	1691	0
405	20250408	131800	268032272	1691	1691	1691	1691	10
406	20250408	131700	268015362	1691	1691	1691	1691	8
407	20250408	131600	268001834	1692	1692	1692	1692	0
408	20250408	131500	268001834	1692	1692	1692	1692	0
409	20250408	131400	268001834	1692	1692	1692	1692	0
410	20250408	131300	268001834	1692	1692	1692	1692	0
411	20250408	131200	268001834	1692	1689	1692	1689	101
412	20250408	131100	267831242	1689	1689	1689	1689	0
413	20250408	131000	267831242	1689	1692	1692	1689	6
414	20250408	130900	267821105	1692	1692	1692	1692	0
415	20250408	130800	267821105	1692	1694	1694	1692	684
416	20250408	130700	266662777	1692	1689	1692	1689	1054
417	20250408	130600	264880914	1689	1689	1689	1689	0
418	20250408	130500	264880914	1689	1689	1689	1689	0
419	20250408	130400	264880914	1689	1689	1689	1689	0
420	20250408	130300	264880914	1689	1688	1689	1688	639
421	20250408	130200	263802279	1692	1692	1692	1692	0
422	20250408	130100	263802279	1692	1692	1692	1692	0
423	20250408	130000	263802279	1692	1688	1692	1688	6
424	20250408	125900	263792147	1688	1688	1688	1688	700
425	20250408	125800	262610547	1692	1692	1692	1692	1
426	20250408	125700	262608855	1690	1688	1692	1688	5
427	20250408	125600	262600407	1685	1685	1685	1685	0
428	20250408	125500	262600407	1685	1685	1685	1685	0
429	20250408	125400	262600407	1685	1685	1685	1685	0
430	20250408	125300	262600407	1685	1685	1685	1685	90
431	20250408	125200	262448757	1680	1678	1680	1678	1857
432	20250408	125100	259332034	1682	1688	1688	1678	3725
433	20250408	125000	253068594	1691	1691	1691	1691	0
434	20250408	124900	253068594	1691	1691	1691	1691	0
435	20250408	124800	253068594	1691	1691	1691	1691	0
436	20250408	124700	253068594	1691	1691	1691	1691	0
437	20250408	124600	253068594	1691	1691	1691	1691	0
438	20250408	124500	253068594	1691	1691	1691	1691	10
439	20250408	124400	253051684	1691	1691	1691	1691	44
440	20250408	124300	252977280	1692	1692	1692	1692	0
441	20250408	124200	252977280	1692	1692	1692	1692	0
442	20250408	124100	252977280	1692	1691	1692	1690	32
443	20250408	124000	252923181	1693	1693	1693	1693	0
444	20250408	123900	252923181	1693	1692	1693	1692	276
445	20250408	123800	252456180	1692	1693	1693	1692	41
446	20250408	123700	252386768	1694	1691	1694	1691	29
447	20250408	123600	252337696	1690	1686	1696	1686	887
448	20250408	123500	250837761	1685	1694	1694	1670	10296
449	20250408	123400	233575777	1693	1697	1697	1693	1010
450	20250408	123300	231864247	1696	1694	1696	1694	122
451	20250408	123200	231657477	1693	1696	1696	1678	1494
452	20250408	123100	229131111	1670	1699	1699	1670	12000
453	20250408	123000	208927274	1697	1697	1697	1697	0
454	20250408	122900	208927274	1697	1700	1700	1697	21
455	20250408	122800	208891577	1702	1702	1702	1702	0
456	20250408	122700	208891577	1702	1700	1702	1700	116
457	20250408	122600	208694277	1700	1700	1700	1700	175
458	20250408	122500	208396777	1700	1701	1703	1700	545
459	20250408	122400	207469412	1700	1700	1700	1700	240
460	20250408	122300	207061412	1701	1699	1701	1699	746
461	20250408	122200	205793938	1701	1701	1701	1701	0
462	20250408	122100	205793938	1701	1701	1701	1701	0
463	20250408	122000	205793938	1701	1698	1701	1697	3001
464	20250408	121900	200701037	1701	1701	1701	1701	50
465	20250408	121800	200615987	1702	1701	1702	1699	53
466	20250408	121700	200525889	1704	1704	1704	1704	0
467	20250408	121600	200525889	1704	1703	1704	1699	1002
468	20250408	121500	198822628	1702	1702	1702	1702	6
469	20250408	121400	198812416	1702	1703	1703	1702	1000
470	20250408	121300	197110166	1707	1707	1707	1707	0
471	20250408	121200	197110166	1707	1707	1707	1707	49
472	20250408	121100	197026523	1709	1710	1710	1709	1000
473	20250408	121000	195317396	1710	1710	1710	1710	5
474	20250408	120900	195308846	1716	1716	1716	1716	0
475	20250408	120800	195308846	1716	1716	1716	1716	0
476	20250408	120700	195308846	1716	1716	1716	1716	50
477	20250408	120600	195223046	1717	1717	1717	1717	0
478	20250408	120500	195223046	1717	1717	1717	1717	500
479	20250408	120400	194364546	1717	1717	1717	1717	20
480	20250408	120300	194330206	1720	1720	1720	1720	0
481	20250408	120200	194330206	1720	1719	1720	1719	20
482	20250408	120100	194295807	1720	1720	1720	1720	0
483	20250408	120000	194295807	1720	1720	1720	1720	0
484	20250408	115900	194295807	1720	1720	1720	1720	0
485	20250408	115800	194295807	1720	1720	1720	1720	0
486	20250408	115700	194295807	1720	1720	1720	1720	0
487	20250408	115600	194295807	1720	1720	1720	1720	0
488	20250408	115500	194295807	1720	1720	1720	1720	250
489	20250408	115400	193865807	1720	1720	1720	1720	0
490	20250408	115300	193865807	1720	1720	1720	1720	1
491	20250408	115200	193864087	1718	1718	1718	1718	192
492	20250408	115100	193534231	1720	1720	1720	1720	0
493	20250408	115000	193534231	1720	1720	1720	1720	0
494	20250408	114900	193534231	1720	1720	1720	1720	1
495	20250408	114800	193532511	1718	1718	1718	1718	236
496	20250408	114700	193127063	1723	1723	1723	1723	0
497	20250408	114600	193127063	1723	1723	1723	1723	1
498	20250408	114500	193125340	1718	1722	1722	1718	1022
499	20250408	114400	191368286	1722	1722	1722	1722	0
500	20250408	114300	191368286	1722	1722	1722	1722	0
501	20250408	114200	191368286	1722	1722	1722	1722	2
502	20250408	114100	191364842	1721	1721	1721	1721	225
503	20250408	114000	190977617	1721	1721	1721	1721	0
504	20250408	113900	190977617	1721	1721	1721	1721	1
505	20250408	113800	190975896	1721	1721	1721	1721	0
506	20250408	113700	190975896	1721	1721	1721	1721	1
507	20250408	113600	190974175	1720	1719	1720	1719	715
508	20250408	113500	189744454	1719	1722	1722	1719	233
509	20250408	113400	189343891	1726	1726	1726	1726	489
510	20250408	113300	188499877	1730	1725	1731	1724	763
511	20250408	113200	187183697	1731	1731	1731	1729	1174
512	20250408	113100	185151635	1735	1733	1735	1731	1743
513	20250408	113000	182128548	1733	1715	1733	1714	7492
514	20250408	112900	169234085	1717	1717	1717	1717	60
515	20250408	112800	169131065	1716	1718	1718	1716	225
516	20250408	112700	168744715	1718	1717	1718	1717	284
517	20250408	112600	168257055	1714	1714	1714	1714	0
518	20250408	112500	168257055	1714	1712	1714	1712	334
519	20250408	112400	167685080	1712	1712	1712	1712	462
520	20250408	112300	166894136	1712	1712	1712	1712	0
521	20250408	112200	166894136	1712	1712	1712	1712	0
522	20250408	112100	166894136	1712	1712	1712	1712	103
523	20250408	112000	166717800	1713	1713	1713	1713	0
524	20250408	111900	166717800	1713	1713	1713	1713	0
525	20250408	111800	166717800	1713	1713	1713	1713	0
526	20250408	111700	166717800	1713	1713	1713	1713	0
527	20250408	111600	166717800	1713	1713	1713	1713	0
528	20250408	111500	166717800	1713	1713	1713	1713	0
529	20250408	111400	166717800	1713	1713	1713	1713	0
530	20250408	111300	166717800	1713	1713	1713	1713	0
531	20250408	111200	166717800	1713	1709	1713	1709	2
532	20250408	111100	166714378	1709	1713	1713	1709	1488
533	20250408	111000	164170753	1710	1710	1710	1710	6
534	20250408	110900	164160493	1713	1713	1713	1713	0
535	20250408	110800	164160493	1713	1713	1713	1713	0
536	20250408	110700	164160493	1713	1713	1713	1713	0
537	20250408	110600	164160493	1713	1712	1713	1710	418
538	20250408	110500	163445471	1712	1712	1712	1712	0
539	20250408	110400	163445471	1712	1712	1712	1712	0
540	20250408	110300	163445471	1712	1710	1712	1710	7
541	20250408	110200	163433499	1710	1710	1710	1710	0
542	20250408	110100	163433499	1710	1710	1710	1710	17
543	20250408	110000	163404429	1711	1711	1711	1711	58
544	20250408	105900	163305191	1711	1711	1711	1711	0
545	20250408	105800	163305191	1711	1714	1714	1711	6040
546	20250408	105700	152970176	1713	1713	1713	1713	0
547	20250408	105600	152970176	1713	1713	1713	1713	0
548	20250408	105500	152970176	1713	1713	1713	1713	0
549	20250408	105400	152970176	1713	1713	1713	1713	1
550	20250408	105300	152968463	1718	1718	1718	1718	0
551	20250408	105200	152968463	1718	1718	1718	1718	0
552	20250408	105100	152968463	1718	1718	1718	1718	0
553	20250408	105000	152968463	1718	1718	1718	1718	849
554	20250408	104900	151509881	1716	1716	1716	1716	10
555	20250408	104800	151492721	1715	1713	1715	1713	40
556	20250408	104700	151424151	1713	1712	1713	1712	36
557	20250408	104600	151362499	1712	1715	1720	1708	1300
558	20250408	104500	149132105	1711	1711	1711	1711	0
559	20250408	104400	149132105	1711	1711	1711	1711	0
560	20250408	104300	149132105	1711	1711	1711	1711	481
561	20250408	104200	148309114	1709	1707	1709	1707	1278
562	20250408	104100	146126290	1702	1705	1706	1702	699
563	20250408	104000	144934040	1711	1711	1711	1711	1
564	20250408	103900	144932329	1711	1711	1711	1711	969
565	20250408	103800	143274370	1715	1715	1715	1715	0
566	20250408	103700	143274370	1715	1715	1715	1715	42
567	20250408	103600	143202340	1715	1715	1715	1715	69
568	20250408	103500	143084005	1718	1718	1718	1718	12
569	20250408	103400	143063389	1718	1715	1718	1714	612
570	20250408	103300	142013826	1718	1718	1718	1718	0
571	20250408	103200	142013826	1718	1718	1718	1718	0
572	20250408	103100	142013826	1718	1718	1718	1718	900
573	20250408	103000	140467626	1722	1718	1722	1715	1443
574	20250408	102900	137988704	1722	1718	1722	1718	300
575	20250408	102800	137472986	1718	1718	1718	1718	0
576	20250408	102700	137472986	1718	1715	1718	1715	2089
577	20250408	102600	133887123	1715	1708	1715	1708	5630
578	20250408	102500	124239399	1707	1705	1707	1705	4339
579	20250408	102400	116836636	1705	1705	1705	1705	0
580	20250408	102300	116836636	1705	1703	1705	1703	23
581	20250408	102200	116797445	1703	1701	1704	1701	1920
582	20250408	102100	113529701	1697	1697	1697	1697	0
583	20250408	102000	113529701	1697	1700	1700	1697	802
584	20250408	101900	112168303	1699	1699	1699	1699	1
585	20250408	101800	112166604	1699	1699	1699	1699	1700
586	20250408	101700	109278304	1700	1702	1702	1700	490
587	20250408	101600	108444504	1706	1706	1706	1706	0
588	20250408	101500	108444504	1706	1702	1706	1702	467
589	20250408	101400	107649570	1702	1695	1706	1695	2169
590	20250408	101300	103957702	1695	1695	1695	1694	191
591	20250408	101200	103634049	1694	1702	1702	1691	1917
592	20250408	101100	100386638	1702	1699	1706	1683	3056
593	20250408	101000	95191394	1699	1688	1699	1688	3266
594	20250408	100900	89664598	1690	1691	1691	1690	661
595	20250408	100800	88547082	1692	1692	1692	1692	557
596	20250408	100700	87604638	1691	1690	1691	1690	1490
597	20250408	100600	85086097	1688	1688	1688	1688	0
598	20250408	100500	85086097	1688	1688	1688	1688	300
599	20250408	100400	84579697	1694	1690	1694	1689	701
600	20250408	100300	83395067	1690	1692	1692	1690	790
601	20250408	100200	82059672	1692	1692	1692	1692	0
602	20250408	100100	82059672	1692	1692	1692	1692	0
603	20250408	100000	82059672	1692	1694	1694	1692	1436
604	20250408	095900	79629783	1695	1696	1696	1695	728
605	20250408	095800	78395561	1696	1699	1699	1696	1168
606	20250408	095700	76413280	1699	1699	1699	1699	0
607	20250408	095600	76413280	1699	1699	1699	1699	0
608	20250408	095500	76413280	1699	1699	1699	1699	1
609	20250408	095400	76411581	1700	1700	1700	1700	500
610	20250408	095300	75561581	1707	1707	1707	1707	2
611	20250408	095200	75558167	1703	1708	1708	1703	1031
612	20250408	095100	73798752	1707	1700	1707	1700	1338
613	20250408	095000	71519893	1704	1704	1704	1704	22
614	20250408	094900	71482405	1704	1703	1704	1703	480
615	20250408	094800	70664524	1699	1699	1699	1699	1636
616	20250408	094700	67884960	1703	1700	1703	1700	3112
617	20250408	094600	62594217	1700	1699	1700	1699	1102
618	20250408	094500	60720899	1700	1699	1700	1699	501
619	20250408	094400	59869354	1699	1700	1700	1697	1769
620	20250408	094300	56863360	1700	1700	1700	1700	8
621	20250408	094200	56849760	1700	1704	1704	1700	1038
622	20250408	094100	55084760	1703	1700	1707	1700	1162
623	20250408	094000	53107269	1700	1702	1702	1700	821
624	20250408	093900	51709931	1697	1697	1697	1697	500
625	20250408	093800	50861431	1708	1708	1708	1708	0
626	20250408	093700	50861431	1708	1708	1708	1708	0
627	20250408	093600	50861431	1708	1698	1708	1696	595
628	20250408	093500	49851318	1697	1711	1711	1697	2521
629	20250408	093400	45561482	1711	1711	1711	1711	312
630	20250408	093300	45027650	1715	1715	1715	1715	0
631	20250408	093200	45027650	1715	1715	1715	1715	0
632	20250408	093100	45027650	1715	1709	1715	1709	1579
633	20250408	093000	42327047	1709	1708	1709	1708	458
634	20250408	092900	41544425	1710	1710	1710	1710	0
635	20250408	092800	41544425	1710	1710	1710	1710	0
636	20250408	092700	41544425	1710	1705	1710	1705	1324
637	20250408	092600	39284670	1705	1705	1705	1705	70
638	20250408	092500	39165320	1705	1705	1705	1705	74
639	20250408	092400	39039150	1697	1697	1697	1697	116
640	20250408	092300	38842298	1705	1705	1705	1705	88
641	20250408	092200	38692258	1705	1705	1705	1705	0
642	20250408	092100	38692258	1705	1695	1705	1695	1377
643	20250408	092000	36348773	1700	1700	1700	1700	15
644	20250408	091900	36323273	1693	1693	1693	1693	500
645	20250408	091800	35476773	1700	1700	1700	1700	1
646	20250408	091700	35475073	1700	1705	1705	1700	813
647	20250408	091600	34088958	1705	1707	1707	1705	3507
648	20250408	091500	28106282	1707	1707	1707	1707	700
649	20250408	091400	26911382	1715	1715	1715	1715	158
650	20250408	091300	26640412	1707	1709	1709	1707	234
651	20250408	091200	26240826	1715	1715	1715	1715	182
652	20250408	091100	25928696	1718	1715	1718	1715	37
653	20250408	091000	25865214	1719	1718	1719	1718	1726
654	20250408	090900	22899851	1705	1705	1705	1705	0
655	20250408	090800	22899851	1705	1705	1720	1705	3093
656	20250408	090700	17622232	1705	1704	1705	1704	146
657	20250408	090600	17373432	1705	1705	1705	1705	1
658	20250408	090500	17371727	1699	1692	1699	1692	1842
659	20250408	090400	14254803	1692	1672	1692	1671	2562
660	20250408	090300	9971673	1671	1673	1673	1671	2058
661	20250408	090200	6529770	1690	1690	1690	1690	1674
662	20250408	090100	3700710	1670	1670	1670	1670	0
663	20250408	090000	3700710	1670	1656	1670	1656	2233