KissMeData/380540/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	210600	1130543735	1692	1692	1692	1692	2941
3	20250408	210500	1130543735	1692	1692	1692	1692	0
4	20250408	210400	1130543735	1692	1692	1692	1692	0
5	20250408	210300	1130543735	1692	1692	1692	1692	0
6	20250408	210200	1130543735	1692	1692	1692	1692	0
7	20250408	210100	1130543735	1692	1692	1692	1692	0
8	20250408	210000	1130543735	1692	1692	1692	1692	0
9	20250408	205900	1130543735	1692	1692	1692	1692	0
10	20250408	205800	1130543735	1692	1692	1692	1692	0
11	20250408	205700	1130543735	1692	1692	1692	1692	0
12	20250408	205600	1130543735	1692	1692	1692	1692	0
13	20250408	205500	1130543735	1692	1692	1692	1692	0
14	20250408	205400	1130543735	1692	1692	1692	1692	0
15	20250408	205300	1130543735	1692	1692	1692	1692	0
16	20250408	205200	1130543735	1692	1692	1692	1692	0
17	20250408	205100	1130543735	1692	1692	1692	1692	0
18	20250408	205000	1130543735	1692	1692	1692	1692	0
19	20250408	204900	1130543735	1692	1692	1692	1692	0
20	20250408	204800	1130543735	1692	1692	1692	1692	0
21	20250408	204700	1130543735	1692	1692	1692	1692	0
22	20250408	204600	1130543735	1692	1692	1692	1692	0
23	20250408	204500	1130543735	1692	1692	1692	1692	0
24	20250408	204400	1130543735	1692	1692	1692	1692	0
25	20250408	204300	1130543735	1692	1692	1692	1692	0
26	20250408	204200	1130543735	1692	1692	1692	1692	0
27	20250408	204100	1130543735	1692	1692	1692	1692	0
28	20250408	204000	1130543735	1692	1692	1692	1692	0
29	20250408	203900	1130543735	1692	1692	1692	1692	0
30	20250408	203800	1130543735	1692	1692	1692	1692	0
31	20250408	203700	1130543735	1692	1692	1692	1692	0
32	20250408	203600	1130543735	1692	1692	1692	1692	2941
33	20250408	203500	1130543735	1692	1692	1692	1692	0
34	20250408	203400	1130543735	1692	1692	1692	1692	0
35	20250408	203300	1130543735	1692	1692	1692	1692	0
36	20250408	203200	1130543735	1692	1692	1692	1692	0
37	20250408	203100	1130543735	1692	1692	1692	1692	0
38	20250408	203000	1130543735	1692	1692	1692	1692	0
39	20250408	202900	1130543735	1692	1692	1692	1692	0
40	20250408	202800	1130543735	1692	1692	1692	1692	0
41	20250408	202700	1130543735	1692	1692	1692	1692	0
42	20250408	202600	1130543735	1692	1692	1692	1692	0
43	20250408	202500	1130543735	1692	1692	1692	1692	0
44	20250408	202400	1130543735	1692	1692	1692	1692	0
45	20250408	202300	1130543735	1692	1692	1692	1692	0
46	20250408	202200	1130543735	1692	1692	1692	1692	0
47	20250408	202100	1130543735	1692	1692	1692	1692	0
48	20250408	202000	1130543735	1692	1692	1692	1692	0
49	20250408	201900	1130543735	1692	1692	1692	1692	0
50	20250408	201800	1130543735	1692	1692	1692	1692	0
51	20250408	201700	1130543735	1692	1692	1692	1692	0
52	20250408	201600	1130543735	1692	1692	1692	1692	0
53	20250408	201500	1130543735	1692	1692	1692	1692	0
54	20250408	201400	1130543735	1692	1692	1692	1692	0
55	20250408	201300	1130543735	1692	1692	1692	1692	0
56	20250408	201200	1130543735	1692	1692	1692	1692	0
57	20250408	201100	1130543735	1692	1692	1692	1692	0
58	20250408	201000	1130543735	1692	1692	1692	1692	0
59	20250408	200900	1130543735	1692	1692	1692	1692	0
60	20250408	200800	1130543735	1692	1692	1692	1692	0
61	20250408	200700	1130543735	1692	1692	1692	1692	0
62	20250408	200600	1130543735	1692	1692	1692	1692	2941
63	20250408	200500	1130543735	1692	1692	1692	1692	0
64	20250408	200400	1130543735	1692	1692	1692	1692	0
65	20250408	200300	1130543735	1692	1692	1692	1692	0
66	20250408	200200	1130543735	1692	1692	1692	1692	0
67	20250408	200100	1130543735	1692	1692	1692	1692	0
68	20250408	200000	1130543735	1692	1692	1692	1692	0
69	20250408	195900	1130543735	1692	1692	1692	1692	0
70	20250408	195800	1130543735	1692	1692	1692	1692	0
71	20250408	195700	1130543735	1692	1692	1692	1692	0
72	20250408	195600	1130543735	1692	1692	1692	1692	0
73	20250408	195500	1130543735	1692	1692	1692	1692	0
74	20250408	195400	1130543735	1692	1692	1692	1692	0
75	20250408	195300	1130543735	1692	1692	1692	1692	0
76	20250408	195200	1130543735	1692	1692	1692	1692	0
77	20250408	195100	1130543735	1692	1692	1692	1692	0
78	20250408	195000	1130543735	1692	1692	1692	1692	0
79	20250408	194900	1130543735	1692	1692	1692	1692	0
80	20250408	194800	1130543735	1692	1692	1692	1692	0
81	20250408	194700	1130543735	1692	1692	1692	1692	0
82	20250408	194600	1130543735	1692	1692	1692	1692	0
83	20250408	194500	1130543735	1692	1692	1692	1692	0
84	20250408	194400	1130543735	1692	1692	1692	1692	0
85	20250408	194300	1130543735	1692	1692	1692	1692	0
86	20250408	194200	1130543735	1692	1692	1692	1692	0
87	20250408	194100	1130543735	1692	1692	1692	1692	0
88	20250408	194000	1130543735	1692	1692	1692	1692	0
89	20250408	193900	1130543735	1692	1692	1692	1692	0
90	20250408	193800	1130543735	1692	1692	1692	1692	0
91	20250408	193700	1130543735	1692	1692	1692	1692	0
92	20250408	193600	1130543735	1692	1692	1692	1692	2941
93	20250408	193500	1130543735	1692	1692	1692	1692	0
94	20250408	193400	1130543735	1692	1692	1692	1692	0
95	20250408	193300	1130543735	1692	1692	1692	1692	0
96	20250408	193200	1130543735	1692	1692	1692	1692	0
97	20250408	193100	1130543735	1692	1692	1692	1692	0
98	20250408	193000	1130543735	1692	1692	1692	1692	0
99	20250408	192900	1130543735	1692	1692	1692	1692	0
100	20250408	192800	1130543735	1692	1692	1692	1692	0
101	20250408	192700	1130543735	1692	1692	1692	1692	0
102	20250408	192600	1130543735	1692	1692	1692	1692	0
103	20250408	192500	1130543735	1692	1692	1692	1692	0
104	20250408	192400	1130543735	1692	1692	1692	1692	0
105	20250408	192300	1130543735	1692	1692	1692	1692	0
106	20250408	192200	1130543735	1692	1692	1692	1692	0
107	20250408	192100	1130543735	1692	1692	1692	1692	0
108	20250408	192000	1130543735	1692	1692	1692	1692	0
109	20250408	191900	1130543735	1692	1692	1692	1692	0
110	20250408	191800	1130543735	1692	1692	1692	1692	0
111	20250408	191700	1130543735	1692	1692	1692	1692	0
112	20250408	191600	1130543735	1692	1692	1692	1692	0
113	20250408	191500	1130543735	1692	1692	1692	1692	0
114	20250408	191400	1130543735	1692	1692	1692	1692	0
115	20250408	191300	1130543735	1692	1692	1692	1692	0
116	20250408	191200	1130543735	1692	1692	1692	1692	0
117	20250408	191100	1130543735	1692	1692	1692	1692	0
118	20250408	191000	1130543735	1692	1692	1692	1692	0
119	20250408	190900	1130543735	1692	1692	1692	1692	0
120	20250408	190800	1130543735	1692	1692	1692	1692	0
121	20250408	190700	1130543735	1692	1692	1692	1692	0
122	20250408	190600	1130543735	1692	1692	1692	1692	2941
123	20250408	190500	1130543735	1692	1692	1692	1692	0
124	20250408	190400	1130543735	1692	1692	1692	1692	0
125	20250408	190300	1130543735	1692	1692	1692	1692	0
126	20250408	190200	1130543735	1692	1692	1692	1692	0
127	20250408	190100	1130543735	1692	1692	1692	1692	0
128	20250408	190000	1130543735	1692	1692	1692	1692	0
129	20250408	185900	1130543735	1692	1692	1692	1692	0
130	20250408	185800	1130543735	1692	1692	1692	1692	0
131	20250408	185700	1130543735	1692	1692	1692	1692	0
132	20250408	185600	1130543735	1692	1692	1692	1692	0
133	20250408	185500	1130543735	1692	1692	1692	1692	0
134	20250408	185400	1130543735	1692	1692	1692	1692	0
135	20250408	185300	1130543735	1692	1692	1692	1692	0
136	20250408	185200	1130543735	1692	1692	1692	1692	0
137	20250408	185100	1130543735	1692	1692	1692	1692	0
138	20250408	185000	1130543735	1692	1692	1692	1692	0
139	20250408	184900	1130543735	1692	1692	1692	1692	0
140	20250408	184800	1130543735	1692	1692	1692	1692	0
141	20250408	184700	1130543735	1692	1692	1692	1692	0
142	20250408	184600	1130543735	1692	1692	1692	1692	0
143	20250408	184500	1130543735	1692	1692	1692	1692	0
144	20250408	184400	1130543735	1692	1692	1692	1692	0
145	20250408	184300	1130543735	1692	1692	1692	1692	0
146	20250408	184200	1130543735	1692	1692	1692	1692	0
147	20250408	184100	1130543735	1692	1692	1692	1692	0
148	20250408	184000	1130543735	1692	1692	1692	1692	0
149	20250408	183900	1130543735	1692	1692	1692	1692	0
150	20250408	183800	1130543735	1692	1692	1692	1692	0
151	20250408	183700	1130543735	1692	1692	1692	1692	0
152	20250408	183600	1130543735	1692	1692	1692	1692	2941
153	20250408	183500	1130543735	1692	1692	1692	1692	0
154	20250408	183400	1130543735	1692	1692	1692	1692	0
155	20250408	183300	1130543735	1692	1692	1692	1692	0
156	20250408	183200	1130543735	1692	1692	1692	1692	0
157	20250408	183100	1130543735	1692	1692	1692	1692	0
158	20250408	183000	1130543735	1692	1692	1692	1692	0
159	20250408	182900	1130543735	1692	1692	1692	1692	0
160	20250408	182800	1130543735	1692	1692	1692	1692	0
161	20250408	182700	1130543735	1692	1692	1692	1692	0
162	20250408	182600	1130543735	1692	1692	1692	1692	0
163	20250408	182500	1130543735	1692	1692	1692	1692	0
164	20250408	182400	1130543735	1692	1692	1692	1692	0
165	20250408	182300	1130543735	1692	1692	1692	1692	0
166	20250408	182200	1130543735	1692	1692	1692	1692	0
167	20250408	182100	1130543735	1692	1692	1692	1692	0
168	20250408	182000	1130543735	1692	1692	1692	1692	0
169	20250408	181900	1130543735	1692	1692	1692	1692	0
170	20250408	181800	1130543735	1692	1692	1692	1692	0
171	20250408	181700	1130543735	1692	1692	1692	1692	0
172	20250408	181600	1130543735	1692	1692	1692	1692	0
173	20250408	181500	1130543735	1692	1692	1692	1692	0
174	20250408	181400	1130543735	1692	1692	1692	1692	0
175	20250408	181300	1130543735	1692	1692	1692	1692	0
176	20250408	181200	1130543735	1692	1692	1692	1692	0
177	20250408	181100	1130543735	1692	1692	1692	1692	0
178	20250408	181000	1130543735	1692	1692	1692	1692	0
179	20250408	180900	1130543735	1692	1692	1692	1692	0
180	20250408	180800	1130543735	1692	1692	1692	1692	0
181	20250408	180700	1130543735	1692	1692	1692	1692	0
182	20250408	180600	1130543735	1692	1692	1692	1692	2941
183	20250408	180500	1130543735	1692	1692	1692	1692	0
184	20250408	180400	1130543735	1692	1692	1692	1692	0
185	20250408	180300	1130543735	1692	1692	1692	1692	0
186	20250408	180200	1130543735	1692	1692	1692	1692	0
187	20250408	180100	1130543735	1692	1692	1692	1692	0
188	20250408	180000	1130543735	1692	1692	1692	1692	0
189	20250408	175900	1130543735	1692	1692	1692	1692	0
190	20250408	175800	1130543735	1692	1692	1692	1692	0
191	20250408	175700	1130543735	1692	1692	1692	1692	0
192	20250408	175600	1130543735	1692	1692	1692	1692	0
193	20250408	175500	1130543735	1692	1692	1692	1692	0
194	20250408	175400	1130543735	1692	1692	1692	1692	0
195	20250408	175300	1130543735	1692	1692	1692	1692	0
196	20250408	175200	1130543735	1692	1692	1692	1692	0
197	20250408	175100	1130543735	1692	1692	1692	1692	0
198	20250408	175000	1130543735	1692	1692	1692	1692	0
199	20250408	174900	1130543735	1692	1692	1692	1692	0
200	20250408	174800	1130543735	1692	1692	1692	1692	0
201	20250408	174700	1130543735	1692	1692	1692	1692	0
202	20250408	174600	1130543735	1692	1692	1692	1692	0
203	20250408	174500	1130543735	1692	1692	1692	1692	0
204	20250408	174400	1130543735	1692	1692	1692	1692	0
205	20250408	174300	1130543735	1692	1692	1692	1692	0
206	20250408	174200	1130543735	1692	1692	1692	1692	0
207	20250408	174100	1130543735	1692	1692	1692	1692	0
208	20250408	174000	1130543735	1692	1692	1692	1692	0
209	20250408	173900	1130543735	1692	1692	1692	1692	0
210	20250408	173800	1130543735	1692	1692	1692	1692	0
211	20250408	173700	1130543735	1692	1692	1692	1692	0
212	20250408	173600	1130543735	1692	1692	1692	1692	2941
213	20250408	173500	1130543735	1692	1692	1692	1692	0
214	20250408	173400	1130543735	1692	1692	1692	1692	0
215	20250408	173300	1130543735	1692	1692	1692	1692	0
216	20250408	173200	1130543735	1692	1692	1692	1692	0
217	20250408	173100	1130543735	1692	1692	1692	1692	0
218	20250408	173000	1130543735	1692	1692	1692	1692	0
219	20250408	172900	1130543735	1692	1692	1692	1692	0
220	20250408	172800	1130543735	1692	1692	1692	1692	0
221	20250408	172700	1130543735	1692	1692	1692	1692	0
222	20250408	172600	1130543735	1692	1692	1692	1692	0
223	20250408	172500	1130543735	1692	1692	1692	1692	0
224	20250408	172400	1130543735	1692	1692	1692	1692	0
225	20250408	172300	1130543735	1692	1692	1692	1692	0
226	20250408	172200	1130543735	1692	1692	1692	1692	0
227	20250408	172100	1130543735	1692	1692	1692	1692	0
228	20250408	172000	1130543735	1692	1692	1692	1692	0
229	20250408	171900	1130543735	1692	1692	1692	1692	0
230	20250408	171800	1130543735	1692	1692	1692	1692	0
231	20250408	171700	1130543735	1692	1692	1692	1692	0
232	20250408	171600	1130543735	1692	1692	1692	1692	0
233	20250408	171500	1130543735	1692	1692	1692	1692	0
234	20250408	171400	1130543735	1692	1692	1692	1692	0
235	20250408	171300	1130543735	1692	1692	1692	1692	0
236	20250408	171200	1130543735	1692	1692	1692	1692	0
237	20250408	171100	1130543735	1692	1692	1692	1692	0
238	20250408	171000	1130543735	1692	1692	1692	1692	0
239	20250408	170900	1130543735	1692	1692	1692	1692	0
240	20250408	170800	1130543735	1692	1692	1692	1692	0
241	20250408	170700	1130543735	1692	1692	1692	1692	0
242	20250408	170600	1130543735	1692	1692	1692	1692	2941
243	20250408	170500	1130543735	1692	1692	1692	1692	0
244	20250408	170400	1130543735	1692	1692	1692	1692	0
245	20250408	170300	1130543735	1692	1692	1692	1692	0
246	20250408	170200	1130543735	1692	1692	1692	1692	0
247	20250408	170100	1130543735	1692	1692	1692	1692	0
248	20250408	170000	1130543735	1692	1692	1692	1692	0
249	20250408	165900	1130543735	1692	1692	1692	1692	0
250	20250408	165800	1130543735	1692	1692	1692	1692	0
251	20250408	165700	1130543735	1692	1692	1692	1692	0
252	20250408	165600	1130543735	1692	1692	1692	1692	0
253	20250408	165500	1130543735	1692	1692	1692	1692	0
254	20250408	165400	1130543735	1692	1692	1692	1692	0
255	20250408	165300	1130543735	1692	1692	1692	1692	0
256	20250408	165200	1130543735	1692	1692	1692	1692	0
257	20250408	165100	1130543735	1692	1692	1692	1692	0
258	20250408	165000	1130543735	1692	1692	1692	1692	0
259	20250408	164900	1130543735	1692	1692	1692	1692	0
260	20250408	164800	1130543735	1692	1692	1692	1692	0
261	20250408	164700	1130543735	1692	1692	1692	1692	0
262	20250408	164600	1130543735	1692	1692	1692	1692	0
263	20250408	164500	1130543735	1692	1692	1692	1692	0
264	20250408	164400	1130543735	1692	1692	1692	1692	0
265	20250408	164300	1130543735	1692	1692	1692	1692	0
266	20250408	164200	1130543735	1692	1692	1692	1692	0
267	20250408	164100	1130543735	1692	1692	1692	1692	0
268	20250408	164000	1130543735	1692	1692	1692	1692	0
269	20250408	163900	1130543735	1692	1692	1692	1692	0
270	20250408	163800	1130543735	1692	1692	1692	1692	0
271	20250408	163700	1130543735	1692	1692	1692	1692	0
272	20250408	163600	1130543735	1692	1692	1692	1692	2941
273	20250408	163500	1130543735	1692	1692	1692	1692	0
274	20250408	163400	1130543735	1692	1692	1692	1692	0
275	20250408	163300	1130543735	1692	1692	1692	1692	0
276	20250408	163200	1130543735	1692	1692	1692	1692	0
277	20250408	163100	1130543735	1692	1692	1692	1692	0
278	20250408	163000	1130543735	1692	1692	1692	1692	0
279	20250408	162900	1130543735	1692	1692	1692	1692	0
280	20250408	162800	1130543735	1692	1692	1692	1692	0
281	20250408	162700	1130543735	1692	1692	1692	1692	0
282	20250408	162600	1130543735	1692	1692	1692	1692	0
283	20250408	162500	1130543735	1692	1692	1692	1692	0
284	20250408	162400	1130543735	1692	1692	1692	1692	0
285	20250408	162300	1130543735	1692	1692	1692	1692	0
286	20250408	162200	1130543735	1692	1692	1692	1692	0
287	20250408	162100	1130543735	1692	1692	1692	1692	0
288	20250408	162000	1130543735	1692	1692	1692	1692	0
289	20250408	161900	1130543735	1692	1692	1692	1692	0
290	20250408	161800	1130543735	1692	1692	1692	1692	0
291	20250408	161700	1130543735	1692	1692	1692	1692	0
292	20250408	161600	1130543735	1692	1692	1692	1692	0
293	20250408	161500	1130543735	1692	1692	1692	1692	0
294	20250408	161400	1130543735	1692	1692	1692	1692	0
295	20250408	161300	1130543735	1692	1692	1692	1692	0
296	20250408	161200	1130543735	1692	1692	1692	1692	0
297	20250408	161100	1130543735	1692	1692	1692	1692	0
298	20250408	161000	1130543735	1692	1692	1692	1692	0
299	20250408	160900	1130543735	1692	1692	1692	1692	0
300	20250408	160800	1130543735	1692	1692	1692	1692	0
301	20250408	160700	1130543735	1692	1692	1692	1692	0
302	20250408	160600	1130543735	1692	1692	1692	1692	2941
303	20250408	160500	1130543735	1692	1692	1692	1692	0
304	20250408	160400	1130543735	1692	1692	1692	1692	0
305	20250408	160300	1130543735	1692	1692	1692	1692	0
306	20250408	160200	1130543735	1692	1692	1692	1692	0
307	20250408	160100	1130543735	1692	1692	1692	1692	0
308	20250408	160000	1130543735	1692	1692	1692	1692	0
309	20250408	155900	1130543735	1692	1692	1692	1692	0
310	20250408	155800	1130543735	1692	1692	1692	1692	0
311	20250408	155700	1130543735	1692	1692	1692	1692	0
312	20250408	155600	1130543735	1692	1692	1692	1692	0
313	20250408	155500	1130543735	1692	1692	1692	1692	0
314	20250408	155400	1130543735	1692	1692	1692	1692	0
315	20250408	155300	1130543735	1692	1692	1692	1692	0
316	20250408	155200	1130543735	1692	1692	1692	1692	0
317	20250408	155100	1130543735	1692	1692	1692	1692	0
318	20250408	155000	1130543735	1692	1692	1692	1692	0
319	20250408	154900	1130543735	1692	1692	1692	1692	0
320	20250408	154800	1130543735	1692	1692	1692	1692	0
321	20250408	154700	1130543735	1692	1692	1692	1692	0
322	20250408	154600	1130543735	1692	1692	1692	1692	0
323	20250408	154500	1130543735	1692	1692	1692	1692	0
324	20250408	154400	1130543735	1692	1692	1692	1692	0
325	20250408	154300	1130543735	1692	1692	1692	1692	0
326	20250408	154200	1130543735	1692	1692	1692	1692	0
327	20250408	154100	1130543735	1692	1692	1692	1692	0
328	20250408	154000	1130543735	1692	1692	1692	1692	0
329	20250408	153900	1130543735	1692	1692	1692	1692	0
330	20250408	153800	1130543735	1692	1692	1692	1692	0
331	20250408	153700	1130543735	1692	1692	1692	1692	0
332	20250408	153600	1130543735	1692	1692	1692	1692	2941
333	20250408	153500	1130543735	1692	1692	1692	1692	0
334	20250408	153400	1130543735	1692	1692	1692	1692	0
335	20250408	153300	1130543735	1692	1692	1692	1692	0
336	20250408	153200	1130543735	1692	1692	1692	1692	0
337	20250408	153100	1130543735	1692	1692	1692	1692	0
338	20250408	153000	1130543735	1692	1692	1692	1692	2941
339	20250408	152900	1125567563	1709	1709	1709	1709	0
340	20250408	152800	1125567563	1709	1709	1709	1709	0
341	20250408	152700	1125567563	1709	1709	1709	1709	0
342	20250408	152600	1125567563	1709	1709	1709	1709	0
343	20250408	152500	1125567563	1709	1709	1709	1709	0
344	20250408	152400	1125567563	1709	1709	1709	1709	0
345	20250408	152300	1125567563	1709	1709	1709	1709	0
346	20250408	152200	1125567563	1709	1709	1709	1709	0
347	20250408	152100	1125567563	1709	1709	1709	1709	0
348	20250408	152000	1125567563	1709	1709	1709	1709	0
349	20250408	151900	1125567563	1709	1701	1709	1692	5447
350	20250408	151800	1116333344	1703	1703	1703	1703	32
351	20250408	151700	1116278848	1704	1704	1704	1704	72
352	20250408	151600	1116156160	1704	1704	1704	1704	661
353	20250408	151500	1115029816	1705	1705	1705	1705	193
354	20250408	151400	1114700751	1705	1706	1706	1705	307
355	20250408	151300	1114177272	1706	1706	1706	1706	3499
356	20250408	151200	1108207978	1706	1706	1706	1706	190
357	20250408	151100	1107883838	1718	1718	1718	1718	0
358	20250408	151000	1107883838	1718	1718	1718	1718	20
359	20250408	150900	1107849478	1718	1718	1718	1718	9
360	20250408	150800	1107834016	1718	1718	1718	1718	800
361	20250408	150700	1106459616	1717	1708	1717	1704	1056
362	20250408	150600	1104656926	1718	1718	1718	1718	183
363	20250408	150500	1104342532	1718	1718	1718	1718	0
364	20250408	150400	1104342532	1718	1718	1718	1718	0
365	20250408	150300	1104342532	1718	1718	1718	1718	17
366	20250408	150200	1104313326	1717	1717	1717	1717	0
367	20250408	150100	1104313326	1717	1712	1717	1712	4901
368	20250408	150000	1095915709	1711	1707	1711	1707	3069
369	20250408	145900	1090673306	1702	1702	1702	1702	0
370	20250408	145800	1090673306	1702	1700	1702	1700	2208
371	20250408	145700	1086915609	1700	1700	1700	1700	1144
372	20250408	145600	1084970809	1703	1703	1703	1703	0
373	20250408	145500	1084970809	1703	1693	1703	1693	121
374	20250408	145400	1084765856	1692	1700	1700	1692	3211
375	20250408	145300	1079320593	1695	1699	1699	1695	2503
376	20250408	145200	1075072772	1700	1700	1700	1700	1103
377	20250408	145100	1073197672	1699	1707	1707	1699	7
378	20250408	145000	1073185739	1707	1707	1707	1707	50
379	20250408	144900	1073100389	1699	1699	1699	1699	9
380	20250408	144800	1073085098	1700	1700	1700	1700	0
381	20250408	144700	1073085098	1700	1700	1700	1700	9
382	20250408	144600	1073069798	1700	1700	1700	1700	1
383	20250408	144500	1073068098	1700	1700	1700	1700	699
384	20250408	144400	1071879798	1700	1700	1700	1700	1000
385	20250408	144300	1070179798	1700	1700	1700	1700	200
386	20250408	144200	1069839798	1709	1709	1709	1709	0
387	20250408	144100	1069839798	1709	1709	1709	1709	0
388	20250408	144000	1069839798	1709	1709	1709	1709	600
389	20250408	143900	1068814398	1709	1710	1710	1709	1092
390	20250408	143800	1066947474	1714	1714	1714	1714	0
391	20250408	143700	1066947474	1714	1711	1714	1711	2767
392	20250408	143600	1062208996	1709	1709	1709	1709	200
393	20250408	143500	1061867196	1710	1709	1710	1709	812
394	20250408	143400	1060479186	1699	1699	1699	1699	0
395	20250408	143300	1060479186	1699	1701	1701	1699	1500
396	20250408	143200	1057928852	1701	1701	1701	1701	0
397	20250408	143100	1057928852	1701	1701	1701	1701	0
398	20250408	143000	1057928852	1701	1701	1710	1701	377
399	20250408	142900	1057284938	1701	1701	1701	1701	0
400	20250408	142800	1057284938	1701	1710	1710	1701	283
401	20250408	142700	1056803537	1711	1711	1711	1711	0
402	20250408	142600	1056803537	1711	1711	1711	1711	65
403	20250408	142500	1056692322	1701	1711	1711	1701	40
404	20250408	142400	1056624242	1711	1701	1711	1700	401
405	20250408	142300	1055942374	1712	1702	1712	1697	223
406	20250408	142200	1055563541	1702	1702	1702	1702	100
407	20250408	142100	1055393341	1712	1712	1712	1712	136
408	20250408	142000	1055160509	1712	1712	1712	1712	0
409	20250408	141900	1055160509	1712	1712	1712	1712	0
410	20250408	141800	1055160509	1712	1712	1712	1712	0
411	20250408	141700	1055160509	1712	1712	1712	1712	0
412	20250408	141600	1055160509	1712	1697	1712	1697	525
413	20250408	141500	1054263359	1697	1697	1697	1697	500
414	20250408	141400	1053414859	1700	1700	1700	1700	1000
415	20250408	141300	1051714859	1714	1701	1714	1701	1013
416	20250408	141200	1049991577	1714	1714	1714	1714	0
417	20250408	141100	1049991577	1714	1714	1714	1714	909
418	20250408	141000	1048433551	1694	1697	1715	1694	4956
419	20250408	140900	1039978431	1697	1697	1697	1697	0
420	20250408	140800	1039978431	1697	1680	1697	1678	9616
421	20250408	140700	1023738891	1680	1684	1685	1680	6288
422	20250408	140600	1013166285	1685	1688	1688	1685	5466
423	20250408	140500	1003954349	1689	1697	1697	1689	14586
424	20250408	140400	979267132	1697	1697	1697	1697	40
425	20250408	140300	979199252	1698	1698	1698	1698	9891
426	20250408	140200	962404334	1699	1701	1701	1699	9322
427	20250408	140100	946557371	1700	1700	1700	1700	0
428	20250408	140000	946557371	1700	1700	1700	1700	0
429	20250408	135900	946557371	1700	1702	1702	1700	5301
430	20250408	135800	937540677	1705	1705	1705	1705	1
431	20250408	135700	937538972	1701	1701	1701	1701	0
432	20250408	135600	937538972	1701	1701	1701	1701	6
433	20250408	135500	937528766	1701	1701	1701	1701	500
434	20250408	135400	936678266	1701	1704	1704	1701	2650
435	20250408	135300	932168981	1705	1706	1706	1705	110
436	20250408	135200	931981430	1704	1704	1704	1704	0
437	20250408	135100	931981430	1704	1706	1706	1704	76
438	20250408	135000	931851923	1709	1709	1709	1709	0
439	20250408	134900	931851923	1709	1709	1709	1709	60
440	20250408	134800	931749383	1709	1709	1709	1709	0
441	20250408	134700	931749383	1709	1709	1709	1709	0
442	20250408	134600	931749383	1709	1709	1709	1709	0
443	20250408	134500	931749383	1709	1709	1709	1702	34
444	20250408	134400	931691482	1709	1709	1709	1709	10
445	20250408	134300	931674392	1709	1701	1709	1701	291
446	20250408	134200	931179393	1701	1702	1702	1701	500
447	20250408	134100	930328883	1709	1709	1709	1709	0
448	20250408	134000	930328883	1709	1709	1709	1709	1
449	20250408	133900	930327174	1701	1709	1709	1701	3
450	20250408	133800	930322063	1701	1701	1701	1701	14
451	20250408	133700	930298249	1703	1703	1703	1703	4400
452	20250408	133600	922805049	1703	1704	1704	1703	533
453	20250408	133500	921897224	1704	1704	1704	1704	1
454	20250408	133400	921895520	1703	1706	1709	1703	513
455	20250408	133300	921021868	1703	1710	1710	1703	5265
456	20250408	133200	912035161	1720	1720	1720	1720	0
457	20250408	133100	912035161	1720	1720	1720	1720	0
458	20250408	133000	912035161	1720	1720	1720	1720	0
459	20250408	132900	912035161	1720	1720	1720	1720	0
460	20250408	132800	912035161	1720	1720	1720	1720	0
461	20250408	132700	912035161	1720	1720	1720	1720	0
462	20250408	132600	912035161	1720	1720	1720	1720	0
463	20250408	132500	912035161	1720	1720	1720	1720	0
464	20250408	132400	912035161	1720	1720	1720	1720	0
465	20250408	132300	912035161	1720	1720	1720	1720	1
466	20250408	132200	912033441	1710	1710	1710	1710	0
467	20250408	132100	912033441	1710	1710	1710	1710	50
468	20250408	132000	911947941	1720	1720	1720	1720	0
469	20250408	131900	911947941	1720	1719	1720	1719	233
470	20250408	131800	911547319	1719	1719	1719	1719	0
471	20250408	131700	911547319	1719	1719	1719	1719	0
472	20250408	131600	911547319	1719	1719	1719	1719	0
473	20250408	131500	911547319	1719	1719	1719	1719	0
474	20250408	131400	911547319	1719	1719	1719	1719	0
475	20250408	131300	911547319	1719	1719	1719	1719	0
476	20250408	131200	911547319	1719	1719	1719	1719	0
477	20250408	131100	911547319	1719	1719	1719	1719	100
478	20250408	131000	911375419	1719	1719	1719	1719	0
479	20250408	130900	911375419	1719	1719	1719	1719	0
480	20250408	130800	911375419	1719	1719	1719	1719	1
481	20250408	130700	911373700	1710	1710	1710	1710	249
482	20250408	130600	910947910	1710	1710	1710	1710	0
483	20250408	130500	910947910	1710	1710	1710	1710	0
484	20250408	130400	910947910	1710	1710	1710	1710	1983
485	20250408	130300	907556980	1712	1712	1712	1712	0
486	20250408	130200	907556980	1712	1712	1712	1712	0
487	20250408	130100	907556980	1712	1712	1712	1712	600
488	20250408	130000	906529780	1722	1710	1722	1710	250
489	20250408	125900	906099292	1712	1712	1712	1712	284
490	20250408	125800	905613084	1712	1712	1712	1711	3735
491	20250408	125700	899218783	1712	1712	1712	1712	1000
492	20250408	125600	897506783	1723	1723	1723	1723	56
493	20250408	125500	897410295	1723	1723	1723	1723	500
494	20250408	125400	896548795	1723	1723	1723	1723	0
495	20250408	125300	896548795	1723	1723	1723	1723	500
496	20250408	125200	895687295	1723	1723	1723	1723	0
497	20250408	125100	895687295	1723	1723	1723	1723	0
498	20250408	125000	895687295	1723	1723	1723	1723	0
499	20250408	124900	895687295	1723	1723	1723	1723	1
500	20250408	124800	895685572	1723	1723	1723	1723	174
501	20250408	124700	895385770	1723	1723	1723	1723	1
502	20250408	124600	895384047	1715	1717	1717	1715	2194
503	20250408	124500	891620517	1727	1727	1727	1727	50
504	20250408	124400	891534167	1727	1727	1727	1727	50
505	20250408	124300	891447817	1727	1727	1727	1727	10
506	20250408	124200	891430547	1727	1727	1727	1727	0
507	20250408	124100	891430547	1727	1727	1727	1727	1
508	20250408	124000	891428820	1717	1717	1717	1717	24
509	20250408	123900	891387612	1729	1729	1729	1729	300
510	20250408	123800	890868912	1731	1731	1731	1731	0
511	20250408	123700	890868912	1731	1731	1731	1731	0
512	20250408	123600	890868912	1731	1731	1731	1731	0
513	20250408	123500	890868912	1731	1730	1731	1730	6000
514	20250408	123400	880482928	1731	1729	1731	1729	2371
515	20250408	123300	876381300	1731	1725	1731	1725	17746
516	20250408	123200	845667735	1715	1715	1715	1715	0
517	20250408	123100	845667735	1715	1715	1715	1715	1000
518	20250408	123000	843952735	1718	1718	1718	1718	0
519	20250408	122900	843952735	1718	1718	1718	1718	0
520	20250408	122800	843952735	1718	1718	1718	1718	0
521	20250408	122700	843952735	1718	1718	1718	1718	0
522	20250408	122600	843952735	1718	1716	1718	1716	1254
523	20250408	122500	841800363	1716	1700	1716	1700	3750
524	20250408	122400	835371517	1700	1701	1701	1700	160
525	20250408	122300	835099456	1701	1701	1701	1701	0
526	20250408	122200	835099456	1701	1701	1701	1701	0
527	20250408	122100	835099456	1701	1715	1715	1701	2250
528	20250408	122000	831267303	1727	1727	1727	1727	0
529	20250408	121900	831267303	1727	1727	1727	1727	4
530	20250408	121800	831260395	1727	1727	1727	1727	75
531	20250408	121700	831130870	1721	1707	1721	1707	738
532	20250408	121600	829862077	1705	1705	1705	1705	1
533	20250408	121500	829860372	1700	1713	1715	1700	445
534	20250408	121400	829097496	1712	1711	1712	1711	1132
535	20250408	121300	827160511	1715	1715	1715	1715	0
536	20250408	121200	827160511	1715	1715	1715	1715	0
537	20250408	121100	827160511	1715	1715	1715	1715	5
538	20250408	121000	827151936	1714	1711	1714	1711	4276
539	20250408	120900	819832780	1693	1693	1693	1693	0
540	20250408	120800	819832780	1693	1692	1711	1692	9169
541	20250408	120700	804204280	1692	1692	1692	1692	100
542	20250408	120600	804035080	1692	1695	1695	1692	15500
543	20250408	120500	777807077	1694	1695	1695	1694	77
544	20250408	120400	777676634	1694	1694	1694	1694	0
545	20250408	120300	777676634	1694	1694	1694	1694	2509
546	20250408	120200	773426388	1709	1706	1709	1706	13980
547	20250408	120100	749562382	1708	1708	1708	1708	0
548	20250408	120000	749562382	1708	1708	1708	1708	0
549	20250408	115900	749562382	1708	1694	1708	1694	7
550	20250408	115800	749550510	1694	1695	1695	1694	1069
551	20250408	115700	747739623	1694	1710	1711	1694	3278
552	20250408	115600	742165802	1710	1698	1711	1698	3372
553	20250408	115500	736439194	1691	1700	1700	1691	4159
554	20250408	115400	729379325	1696	1716	1716	1696	9217
555	20250408	115300	713636706	1717	1729	1731	1717	4255
556	20250408	115200	706322489	1720	1726	1726	1720	660
557	20250408	115100	705186839	1732	1732	1732	1732	0
558	20250408	115000	705186839	1732	1732	1732	1732	2
559	20250408	114900	705183375	1730	1730	1730	1730	0
560	20250408	114800	705183375	1730	1730	1730	1730	0
561	20250408	114700	705183375	1730	1725	1730	1725	320
562	20250408	114600	704630795	1717	1717	1717	1717	0
563	20250408	114500	704630795	1717	1717	1717	1717	0
564	20250408	114400	704630795	1717	1718	1718	1717	417
565	20250408	114300	703914446	1720	1728	1728	1720	1436
566	20250408	114200	701440608	1728	1728	1728	1728	465
567	20250408	114100	700637088	1740	1740	1740	1740	0
568	20250408	114000	700637088	1740	1740	1740	1740	5
569	20250408	113900	700628388	1742	1716	1742	1715	234
570	20250408	113800	700224054	1731	1722	1731	1722	815
571	20250408	113700	698819851	1720	1720	1720	1720	135
572	20250408	113600	698587651	1718	1718	1718	1718	1
573	20250408	113500	698585933	1718	1718	1718	1718	85
574	20250408	113400	698439903	1718	1718	1718	1718	0
575	20250408	113300	698439903	1718	1718	1718	1718	0
576	20250408	113200	698439903	1718	1718	1718	1718	79
577	20250408	113100	698304181	1716	1716	1716	1703	4010
578	20250408	113000	691436397	1716	1714	1723	1714	1220
579	20250408	112900	689343055	1714	1705	1714	1705	1218
580	20250408	112800	687264621	1705	1710	1710	1701	8059
581	20250408	112700	673501875	1710	1692	1710	1690	13554
582	20250408	112600	650512636	1699	1692	1699	1692	1126
583	20250408	112500	648606709	1692	1722	1722	1690	12920
584	20250408	112400	626545792	1723	1733	1733	1723	3226
585	20250408	112300	620964661	1733	1726	1733	1721	5331
586	20250408	112200	611769462	1726	1744	1744	1726	14475
587	20250408	112100	586601040	1745	1747	1747	1745	1488
588	20250408	112000	584003892	1750	1755	1755	1749	5177
589	20250408	111900	574933840	1754	1754	1754	1754	0
590	20250408	111800	574933840	1754	1754	1754	1754	860
591	20250408	111700	573425400	1752	1761	1761	1752	2227
592	20250408	111600	569514734	1774	1774	1774	1774	0
593	20250408	111500	569514734	1774	1774	1774	1774	1
594	20250408	111400	569512960	1756	1756	1756	1756	0
595	20250408	111300	569512960	1756	1762	1764	1756	4501
596	20250408	111200	561577845	1763	1763	1763	1763	1
597	20250408	111100	561576082	1764	1764	1764	1764	0
598	20250408	111000	561576082	1764	1763	1764	1763	243
599	20250408	110900	561147437	1764	1762	1764	1762	512
600	20250408	110800	560245283	1762	1754	1762	1753	3324
601	20250408	110700	554396837	1765	1770	1770	1754	6836
602	20250408	110600	542372187	1773	1773	1773	1773	0
603	20250408	110500	542372187	1773	1773	1773	1770	57
604	20250408	110400	542271162	1773	1772	1773	1772	570
605	20250408	110300	541261102	1763	1774	1774	1763	1286
606	20250408	110200	538992308	1765	1765	1765	1765	0
607	20250408	110100	538992308	1765	1765	1765	1765	0
608	20250408	110000	538992308	1765	1771	1771	1764	3342
609	20250408	105900	533089861	1771	1771	1771	1771	1
610	20250408	105800	533088090	1782	1782	1782	1782	3360
611	20250408	105700	527100570	1772	1794	1794	1772	2767
612	20250408	105600	522185283	1796	1796	1796	1796	20
613	20250408	105500	522149363	1796	1796	1797	1796	3762
614	20250408	105400	515389183	1797	1783	1797	1783	9119
615	20250408	105300	499002480	1783	1795	1799	1767	37271
616	20250408	105200	431993537	1785	1784	1785	1784	20310
617	20250408	105100	395740256	1785	1765	1785	1765	11050
618	20250408	105000	376021857	1778	1778	1778	1778	500
619	20250408	104900	375132857	1778	1769	1780	1769	1696
620	20250408	104800	372115345	1769	1764	1769	1764	19916
621	20250408	104700	336887553	1765	1769	1769	1765	15998
622	20250408	104600	308613430	1769	1768	1769	1768	297
623	20250408	104500	308088137	1768	1780	1780	1768	13772
624	20250408	104400	283709242	1780	1780	1780	1780	964
625	20250408	104300	281993322	1785	1799	1799	1785	6908
626	20250408	104200	269648245	1802	1802	1802	1802	150
627	20250408	104100	269377945	1798	1798	1798	1798	0
628	20250408	104000	269377945	1798	1798	1798	1798	0
629	20250408	103900	269377945	1798	1798	1798	1798	0
630	20250408	103800	269377945	1798	1797	1798	1797	1581
631	20250408	103700	266536199	1797	1797	1797	1797	0
632	20250408	103600	266536199	1797	1797	1797	1797	0
633	20250408	103500	266536199	1797	1797	1797	1797	0
634	20250408	103400	266536199	1797	1797	1797	1797	0
635	20250408	103300	266536199	1797	1797	1797	1797	20
636	20250408	103200	266500259	1797	1797	1797	1797	262
637	20250408	103100	266029445	1797	1797	1798	1797	639
638	20250408	103000	264881161	1798	1798	1798	1798	10
639	20250408	102900	264863181	1799	1799	1799	1799	0
640	20250408	102800	264863181	1799	1799	1799	1799	0
641	20250408	102700	264863181	1799	1799	1799	1799	0
642	20250408	102600	264863181	1799	1789	1799	1789	14
643	20250408	102500	264838125	1799	1799	1799	1799	30
644	20250408	102400	264784155	1799	1799	1799	1799	0
645	20250408	102300	264784155	1799	1799	1799	1799	6
646	20250408	102200	264773361	1794	1788	1794	1788	2027
647	20250408	102100	261140131	1788	1776	1788	1776	1516
648	20250408	102000	258433173	1780	1780	1780	1780	0
649	20250408	101900	258433173	1780	1783	1783	1780	4280
650	20250408	101800	250808233	1784	1784	1784	1784	0
651	20250408	101700	250808233	1784	1784	1784	1784	0
652	20250408	101600	250808233	1784	1784	1784	1784	44
653	20250408	101500	250729737	1784	1784	1784	1784	508
654	20250408	101400	249823465	1797	1797	1797	1797	0
655	20250408	101300	249823465	1797	1797	1797	1797	0
656	20250408	101200	249823465	1797	1797	1797	1797	0
657	20250408	101100	249823465	1797	1797	1797	1797	0
658	20250408	101000	249823465	1797	1797	1797	1797	0
659	20250408	100900	249823465	1797	1797	1797	1797	0
660	20250408	100800	249823465	1797	1794	1797	1783	1689
661	20250408	100700	246805989	1805	1804	1805	1794	7287
662	20250408	100600	233683993	1815	1815	1815	1815	500
663	20250408	100500	232776493	1821	1821	1821	1821	0
664	20250408	100400	232776493	1821	1821	1821	1821	0
665	20250408	100300	232776493	1821	1821	1821	1821	0
666	20250408	100200	232776493	1821	1821	1821	1821	91
667	20250408	100100	232610782	1825	1825	1825	1825	0
668	20250408	100000	232610782	1825	1825	1825	1825	0
669	20250408	095900	232610782	1825	1825	1825	1825	0
670	20250408	095800	232610782	1825	1824	1825	1824	596
671	20250408	095700	231523444	1825	1825	1825	1825	0
672	20250408	095600	231523444	1825	1811	1825	1811	10178
673	20250408	095500	212982750	1817	1817	1817	1817	1
674	20250408	095400	212980933	1817	1817	1817	1817	22
675	20250408	095300	212940959	1818	1818	1818	1818	68
676	20250408	095200	212817335	1818	1810	1818	1809	1867
677	20250408	095100	209436900	1810	1810	1810	1810	200
678	20250408	095000	209074900	1811	1811	1811	1811	0
679	20250408	094900	209074900	1811	1800	1811	1800	1042
680	20250408	094800	207198294	1800	1800	1800	1800	76
681	20250408	094700	207061494	1805	1805	1805	1805	260
682	20250408	094600	206592194	1800	1800	1800	1800	220
683	20250408	094500	206196194	1800	1810	1810	1800	570
684	20250408	094400	205167758	1810	1810	1811	1810	539
685	20250408	094300	204192158	1807	1809	1811	1807	196
686	20250408	094200	203837664	1806	1806	1809	1806	432
687	20250408	094100	203057163	1809	1809	1809	1809	0
688	20250408	094000	203057163	1809	1809	1809	1809	86
689	20250408	093900	202901589	1800	1800	1800	1800	0
690	20250408	093800	202901589	1800	1795	1801	1795	4066
691	20250408	093700	195582392	1795	1792	1795	1792	2625
692	20250408	093600	190874114	1793	1784	1793	1784	132
693	20250408	093500	190638140	1784	1780	1784	1780	567
694	20250408	093400	189628096	1780	1780	1780	1780	0
695	20250408	093300	189628096	1780	1777	1780	1777	1061
696	20250408	093200	187741939	1777	1768	1777	1766	2097
697	20250408	093100	184037100	1780	1780	1780	1780	0
698	20250408	093000	184037100	1780	1780	1780	1780	0
699	20250408	092900	184037100	1780	1780	1780	1780	0
700	20250408	092800	184037100	1780	1780	1780	1780	0
701	20250408	092700	184037100	1780	1765	1780	1765	203
702	20250408	092600	183675790	1770	1770	1772	1770	800
703	20250408	092500	182259750	1784	1782	1784	1782	2500
704	20250408	092400	177799752	1782	1771	1782	1766	8854
705	20250408	092300	162075025	1771	1792	1795	1771	16437
706	20250408	092200	132821754	1795	1807	1807	1795	8991
707	20250408	092100	116615840	1827	1827	1827	1827	0
708	20250408	092000	116615840	1827	1829	1829	1827	20
709	20250408	091900	116579280	1830	1844	1844	1821	4848
710	20250408	091800	107747602	1821	1820	1850	1820	12206
711	20250408	091700	85361671	1821	1825	1825	1795	402
712	20250408	091600	84629712	1820	1801	1820	1790	13621
713	20250408	091500	60017657	1796	1796	1796	1796	0
714	20250408	091400	60017657	1796	1796	1802	1796	2618
715	20250408	091300	55312465	1796	1792	1796	1792	7827
716	20250408	091200	41275992	1793	1791	1793	1791	500
717	20250408	091100	40379847	1793	1793	1793	1793	1000
718	20250408	091000	38586847	1794	1794	1794	1794	611
719	20250408	090900	37490713	1797	1798	1798	1797	1003
720	20250408	090800	35688319	1794	1792	1795	1792	5331
721	20250408	090700	26125206	1794	1796	1796	1794	1457
722	20250408	090600	23508851	1797	1787	1797	1787	6680
723	20250408	090500	11556504	1788	1761	1789	1761	85
724	20250408	090400	11405852	1759	1759	1759	1759	54
725	20250408	090300	11310866	1797	1797	1797	1797	202
726	20250408	090200	10947872	1756	1754	1756	1753	3056
727	20250408	090100	5590484	1746	1746	1746	1746	0
728	20250408	090000	5590484	1746	1783	1798	1746	3176