KissMeData/451760/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	212000	308490870	9150	9150	9150	9150	890
3	20250408	211900	308490870	9150	9150	9150	9150	0
4	20250408	211800	308490870	9150	9150	9150	9150	0
5	20250408	211700	308490870	9150	9150	9150	9150	0
6	20250408	211600	308490870	9150	9150	9150	9150	0
7	20250408	211500	308490870	9150	9150	9150	9150	0
8	20250408	211400	308490870	9150	9150	9150	9150	0
9	20250408	211300	308490870	9150	9150	9150	9150	0
10	20250408	211200	308490870	9150	9150	9150	9150	0
11	20250408	211100	308490870	9150	9150	9150	9150	0
12	20250408	211000	308490870	9150	9150	9150	9150	0
13	20250408	210900	308490870	9150	9150	9150	9150	0
14	20250408	210800	308490870	9150	9150	9150	9150	0
15	20250408	210700	308490870	9150	9150	9150	9150	0
16	20250408	210600	308490870	9150	9150	9150	9150	0
17	20250408	210500	308490870	9150	9150	9150	9150	0
18	20250408	210400	308490870	9150	9150	9150	9150	0
19	20250408	210300	308490870	9150	9150	9150	9150	0
20	20250408	210200	308490870	9150	9150	9150	9150	0
21	20250408	210100	308490870	9150	9150	9150	9150	0
22	20250408	210000	308490870	9150	9150	9150	9150	0
23	20250408	205900	308490870	9150	9150	9150	9150	0
24	20250408	205800	308490870	9150	9150	9150	9150	0
25	20250408	205700	308490870	9150	9150	9150	9150	0
26	20250408	205600	308490870	9150	9150	9150	9150	0
27	20250408	205500	308490870	9150	9150	9150	9150	0
28	20250408	205400	308490870	9150	9150	9150	9150	0
29	20250408	205300	308490870	9150	9150	9150	9150	0
30	20250408	205200	308490870	9150	9150	9150	9150	0
31	20250408	205100	308490870	9150	9150	9150	9150	0
32	20250408	205000	308490870	9150	9150	9150	9150	890
33	20250408	204900	308490870	9150	9150	9150	9150	0
34	20250408	204800	308490870	9150	9150	9150	9150	0
35	20250408	204700	308490870	9150	9150	9150	9150	0
36	20250408	204600	308490870	9150	9150	9150	9150	0
37	20250408	204500	308490870	9150	9150	9150	9150	0
38	20250408	204400	308490870	9150	9150	9150	9150	0
39	20250408	204300	308490870	9150	9150	9150	9150	0
40	20250408	204200	308490870	9150	9150	9150	9150	0
41	20250408	204100	308490870	9150	9150	9150	9150	0
42	20250408	204000	308490870	9150	9150	9150	9150	0
43	20250408	203900	308490870	9150	9150	9150	9150	0
44	20250408	203800	308490870	9150	9150	9150	9150	0
45	20250408	203700	308490870	9150	9150	9150	9150	0
46	20250408	203600	308490870	9150	9150	9150	9150	0
47	20250408	203500	308490870	9150	9150	9150	9150	0
48	20250408	203400	308490870	9150	9150	9150	9150	0
49	20250408	203300	308490870	9150	9150	9150	9150	0
50	20250408	203200	308490870	9150	9150	9150	9150	0
51	20250408	203100	308490870	9150	9150	9150	9150	0
52	20250408	203000	308490870	9150	9150	9150	9150	0
53	20250408	202900	308490870	9150	9150	9150	9150	0
54	20250408	202800	308490870	9150	9150	9150	9150	0
55	20250408	202700	308490870	9150	9150	9150	9150	0
56	20250408	202600	308490870	9150	9150	9150	9150	0
57	20250408	202500	308490870	9150	9150	9150	9150	0
58	20250408	202400	308490870	9150	9150	9150	9150	0
59	20250408	202300	308490870	9150	9150	9150	9150	0
60	20250408	202200	308490870	9150	9150	9150	9150	0
61	20250408	202100	308490870	9150	9150	9150	9150	0
62	20250408	202000	308490870	9150	9150	9150	9150	890
63	20250408	201900	308490870	9150	9150	9150	9150	0
64	20250408	201800	308490870	9150	9150	9150	9150	0
65	20250408	201700	308490870	9150	9150	9150	9150	0
66	20250408	201600	308490870	9150	9150	9150	9150	0
67	20250408	201500	308490870	9150	9150	9150	9150	0
68	20250408	201400	308490870	9150	9150	9150	9150	0
69	20250408	201300	308490870	9150	9150	9150	9150	0
70	20250408	201200	308490870	9150	9150	9150	9150	0
71	20250408	201100	308490870	9150	9150	9150	9150	0
72	20250408	201000	308490870	9150	9150	9150	9150	0
73	20250408	200900	308490870	9150	9150	9150	9150	0
74	20250408	200800	308490870	9150	9150	9150	9150	0
75	20250408	200700	308490870	9150	9150	9150	9150	0
76	20250408	200600	308490870	9150	9150	9150	9150	0
77	20250408	200500	308490870	9150	9150	9150	9150	0
78	20250408	200400	308490870	9150	9150	9150	9150	0
79	20250408	200300	308490870	9150	9150	9150	9150	0
80	20250408	200200	308490870	9150	9150	9150	9150	0
81	20250408	200100	308490870	9150	9150	9150	9150	0
82	20250408	200000	308490870	9150	9150	9150	9150	0
83	20250408	195900	308490870	9150	9150	9150	9150	0
84	20250408	195800	308490870	9150	9150	9150	9150	0
85	20250408	195700	308490870	9150	9150	9150	9150	0
86	20250408	195600	308490870	9150	9150	9150	9150	0
87	20250408	195500	308490870	9150	9150	9150	9150	0
88	20250408	195400	308490870	9150	9150	9150	9150	0
89	20250408	195300	308490870	9150	9150	9150	9150	0
90	20250408	195200	308490870	9150	9150	9150	9150	0
91	20250408	195100	308490870	9150	9150	9150	9150	0
92	20250408	195000	308490870	9150	9150	9150	9150	890
93	20250408	194900	308490870	9150	9150	9150	9150	0
94	20250408	194800	308490870	9150	9150	9150	9150	0
95	20250408	194700	308490870	9150	9150	9150	9150	0
96	20250408	194600	308490870	9150	9150	9150	9150	0
97	20250408	194500	308490870	9150	9150	9150	9150	0
98	20250408	194400	308490870	9150	9150	9150	9150	0
99	20250408	194300	308490870	9150	9150	9150	9150	0
100	20250408	194200	308490870	9150	9150	9150	9150	0
101	20250408	194100	308490870	9150	9150	9150	9150	0
102	20250408	194000	308490870	9150	9150	9150	9150	0
103	20250408	193900	308490870	9150	9150	9150	9150	0
104	20250408	193800	308490870	9150	9150	9150	9150	0
105	20250408	193700	308490870	9150	9150	9150	9150	0
106	20250408	193600	308490870	9150	9150	9150	9150	0
107	20250408	193500	308490870	9150	9150	9150	9150	0
108	20250408	193400	308490870	9150	9150	9150	9150	0
109	20250408	193300	308490870	9150	9150	9150	9150	0
110	20250408	193200	308490870	9150	9150	9150	9150	0
111	20250408	193100	308490870	9150	9150	9150	9150	0
112	20250408	193000	308490870	9150	9150	9150	9150	0
113	20250408	192900	308490870	9150	9150	9150	9150	0
114	20250408	192800	308490870	9150	9150	9150	9150	0
115	20250408	192700	308490870	9150	9150	9150	9150	0
116	20250408	192600	308490870	9150	9150	9150	9150	0
117	20250408	192500	308490870	9150	9150	9150	9150	0
118	20250408	192400	308490870	9150	9150	9150	9150	0
119	20250408	192300	308490870	9150	9150	9150	9150	0
120	20250408	192200	308490870	9150	9150	9150	9150	0
121	20250408	192100	308490870	9150	9150	9150	9150	0
122	20250408	192000	308490870	9150	9150	9150	9150	890
123	20250408	191900	308490870	9150	9150	9150	9150	0
124	20250408	191800	308490870	9150	9150	9150	9150	0
125	20250408	191700	308490870	9150	9150	9150	9150	0
126	20250408	191600	308490870	9150	9150	9150	9150	0
127	20250408	191500	308490870	9150	9150	9150	9150	0
128	20250408	191400	308490870	9150	9150	9150	9150	0
129	20250408	191300	308490870	9150	9150	9150	9150	0
130	20250408	191200	308490870	9150	9150	9150	9150	0
131	20250408	191100	308490870	9150	9150	9150	9150	0
132	20250408	191000	308490870	9150	9150	9150	9150	0
133	20250408	190900	308490870	9150	9150	9150	9150	0
134	20250408	190800	308490870	9150	9150	9150	9150	0
135	20250408	190700	308490870	9150	9150	9150	9150	0
136	20250408	190600	308490870	9150	9150	9150	9150	0
137	20250408	190500	308490870	9150	9150	9150	9150	0
138	20250408	190400	308490870	9150	9150	9150	9150	0
139	20250408	190300	308490870	9150	9150	9150	9150	0
140	20250408	190200	308490870	9150	9150	9150	9150	0
141	20250408	190100	308490870	9150	9150	9150	9150	0
142	20250408	190000	308490870	9150	9150	9150	9150	0
143	20250408	185900	308490870	9150	9150	9150	9150	0
144	20250408	185800	308490870	9150	9150	9150	9150	0
145	20250408	185700	308490870	9150	9150	9150	9150	0
146	20250408	185600	308490870	9150	9150	9150	9150	0
147	20250408	185500	308490870	9150	9150	9150	9150	0
148	20250408	185400	308490870	9150	9150	9150	9150	0
149	20250408	185300	308490870	9150	9150	9150	9150	0
150	20250408	185200	308490870	9150	9150	9150	9150	0
151	20250408	185100	308490870	9150	9150	9150	9150	0
152	20250408	185000	308490870	9150	9150	9150	9150	890
153	20250408	184900	308490870	9150	9150	9150	9150	0
154	20250408	184800	308490870	9150	9150	9150	9150	0
155	20250408	184700	308490870	9150	9150	9150	9150	0
156	20250408	184600	308490870	9150	9150	9150	9150	0
157	20250408	184500	308490870	9150	9150	9150	9150	0
158	20250408	184400	308490870	9150	9150	9150	9150	0
159	20250408	184300	308490870	9150	9150	9150	9150	0
160	20250408	184200	308490870	9150	9150	9150	9150	0
161	20250408	184100	308490870	9150	9150	9150	9150	0
162	20250408	184000	308490870	9150	9150	9150	9150	0
163	20250408	183900	308490870	9150	9150	9150	9150	0
164	20250408	183800	308490870	9150	9150	9150	9150	0
165	20250408	183700	308490870	9150	9150	9150	9150	0
166	20250408	183600	308490870	9150	9150	9150	9150	0
167	20250408	183500	308490870	9150	9150	9150	9150	0
168	20250408	183400	308490870	9150	9150	9150	9150	0
169	20250408	183300	308490870	9150	9150	9150	9150	0
170	20250408	183200	308490870	9150	9150	9150	9150	0
171	20250408	183100	308490870	9150	9150	9150	9150	0
172	20250408	183000	308490870	9150	9150	9150	9150	0
173	20250408	182900	308490870	9150	9150	9150	9150	0
174	20250408	182800	308490870	9150	9150	9150	9150	0
175	20250408	182700	308490870	9150	9150	9150	9150	0
176	20250408	182600	308490870	9150	9150	9150	9150	0
177	20250408	182500	308490870	9150	9150	9150	9150	0
178	20250408	182400	308490870	9150	9150	9150	9150	0
179	20250408	182300	308490870	9150	9150	9150	9150	0
180	20250408	182200	308490870	9150	9150	9150	9150	0
181	20250408	182100	308490870	9150	9150	9150	9150	0
182	20250408	182000	308490870	9150	9150	9150	9150	890
183	20250408	181900	308490870	9150	9150	9150	9150	0
184	20250408	181800	308490870	9150	9150	9150	9150	0
185	20250408	181700	308490870	9150	9150	9150	9150	0
186	20250408	181600	308490870	9150	9150	9150	9150	0
187	20250408	181500	308490870	9150	9150	9150	9150	0
188	20250408	181400	308490870	9150	9150	9150	9150	0
189	20250408	181300	308490870	9150	9150	9150	9150	0
190	20250408	181200	308490870	9150	9150	9150	9150	0
191	20250408	181100	308490870	9150	9150	9150	9150	0
192	20250408	181000	308490870	9150	9150	9150	9150	0
193	20250408	180900	308490870	9150	9150	9150	9150	0
194	20250408	180800	308490870	9150	9150	9150	9150	0
195	20250408	180700	308490870	9150	9150	9150	9150	0
196	20250408	180600	308490870	9150	9150	9150	9150	0
197	20250408	180500	308490870	9150	9150	9150	9150	0
198	20250408	180400	308490870	9150	9150	9150	9150	0
199	20250408	180300	308490870	9150	9150	9150	9150	0
200	20250408	180200	308490870	9150	9150	9150	9150	0
201	20250408	180100	308490870	9150	9150	9150	9150	0
202	20250408	180000	308490870	9150	9150	9150	9150	0
203	20250408	175900	308490870	9150	9150	9150	9150	0
204	20250408	175800	308490870	9150	9150	9150	9150	0
205	20250408	175700	308490870	9150	9150	9150	9150	0
206	20250408	175600	308490870	9150	9150	9150	9150	0
207	20250408	175500	308490870	9150	9150	9150	9150	0
208	20250408	175400	308490870	9150	9150	9150	9150	0
209	20250408	175300	308490870	9150	9150	9150	9150	0
210	20250408	175200	308490870	9150	9150	9150	9150	0
211	20250408	175100	308490870	9150	9150	9150	9150	0
212	20250408	175000	308490870	9150	9150	9150	9150	890
213	20250408	174900	308490870	9150	9150	9150	9150	0
214	20250408	174800	308490870	9150	9150	9150	9150	0
215	20250408	174700	308490870	9150	9150	9150	9150	0
216	20250408	174600	308490870	9150	9150	9150	9150	0
217	20250408	174500	308490870	9150	9150	9150	9150	0
218	20250408	174400	308490870	9150	9150	9150	9150	0
219	20250408	174300	308490870	9150	9150	9150	9150	0
220	20250408	174200	308490870	9150	9150	9150	9150	0
221	20250408	174100	308490870	9150	9150	9150	9150	0
222	20250408	174000	308490870	9150	9150	9150	9150	0
223	20250408	173900	308490870	9150	9150	9150	9150	0
224	20250408	173800	308490870	9150	9150	9150	9150	0
225	20250408	173700	308490870	9150	9150	9150	9150	0
226	20250408	173600	308490870	9150	9150	9150	9150	0
227	20250408	173500	308490870	9150	9150	9150	9150	0
228	20250408	173400	308490870	9150	9150	9150	9150	0
229	20250408	173300	308490870	9150	9150	9150	9150	0
230	20250408	173200	308490870	9150	9150	9150	9150	0
231	20250408	173100	308490870	9150	9150	9150	9150	0
232	20250408	173000	308490870	9150	9150	9150	9150	0
233	20250408	172900	308490870	9150	9150	9150	9150	0
234	20250408	172800	308490870	9150	9150	9150	9150	0
235	20250408	172700	308490870	9150	9150	9150	9150	0
236	20250408	172600	308490870	9150	9150	9150	9150	0
237	20250408	172500	308490870	9150	9150	9150	9150	0
238	20250408	172400	308490870	9150	9150	9150	9150	0
239	20250408	172300	308490870	9150	9150	9150	9150	0
240	20250408	172200	308490870	9150	9150	9150	9150	0
241	20250408	172100	308490870	9150	9150	9150	9150	0
242	20250408	172000	308490870	9150	9150	9150	9150	890
243	20250408	171900	308490870	9150	9150	9150	9150	0
244	20250408	171800	308490870	9150	9150	9150	9150	0
245	20250408	171700	308490870	9150	9150	9150	9150	0
246	20250408	171600	308490870	9150	9150	9150	9150	0
247	20250408	171500	308490870	9150	9150	9150	9150	0
248	20250408	171400	308490870	9150	9150	9150	9150	0
249	20250408	171300	308490870	9150	9150	9150	9150	0
250	20250408	171200	308490870	9150	9150	9150	9150	0
251	20250408	171100	308490870	9150	9150	9150	9150	0
252	20250408	171000	308490870	9150	9150	9150	9150	0
253	20250408	170900	308490870	9150	9150	9150	9150	0
254	20250408	170800	308490870	9150	9150	9150	9150	0
255	20250408	170700	308490870	9150	9150	9150	9150	0
256	20250408	170600	308490870	9150	9150	9150	9150	0
257	20250408	170500	308490870	9150	9150	9150	9150	0
258	20250408	170400	308490870	9150	9150	9150	9150	0
259	20250408	170300	308490870	9150	9150	9150	9150	0
260	20250408	170200	308490870	9150	9150	9150	9150	0
261	20250408	170100	308490870	9150	9150	9150	9150	0
262	20250408	170000	308490870	9150	9150	9150	9150	0
263	20250408	165900	308490870	9150	9150	9150	9150	0
264	20250408	165800	308490870	9150	9150	9150	9150	0
265	20250408	165700	308490870	9150	9150	9150	9150	0
266	20250408	165600	308490870	9150	9150	9150	9150	0
267	20250408	165500	308490870	9150	9150	9150	9150	0
268	20250408	165400	308490870	9150	9150	9150	9150	0
269	20250408	165300	308490870	9150	9150	9150	9150	0
270	20250408	165200	308490870	9150	9150	9150	9150	0
271	20250408	165100	308490870	9150	9150	9150	9150	0
272	20250408	165000	308490870	9150	9150	9150	9150	890
273	20250408	164900	308490870	9150	9150	9150	9150	0
274	20250408	164800	308490870	9150	9150	9150	9150	0
275	20250408	164700	308490870	9150	9150	9150	9150	0
276	20250408	164600	308490870	9150	9150	9150	9150	0
277	20250408	164500	308490870	9150	9150	9150	9150	0
278	20250408	164400	308490870	9150	9150	9150	9150	0
279	20250408	164300	308490870	9150	9150	9150	9150	0
280	20250408	164200	308490870	9150	9150	9150	9150	0
281	20250408	164100	308490870	9150	9150	9150	9150	0
282	20250408	164000	308490870	9150	9150	9150	9150	0
283	20250408	163900	308490870	9150	9150	9150	9150	0
284	20250408	163800	308490870	9150	9150	9150	9150	0
285	20250408	163700	308490870	9150	9150	9150	9150	0
286	20250408	163600	308490870	9150	9150	9150	9150	0
287	20250408	163500	308490870	9150	9150	9150	9150	0
288	20250408	163400	308490870	9150	9150	9150	9150	0
289	20250408	163300	308490870	9150	9150	9150	9150	0
290	20250408	163200	308490870	9150	9150	9150	9150	0
291	20250408	163100	308490870	9150	9150	9150	9150	0
292	20250408	163000	308490870	9150	9150	9150	9150	0
293	20250408	162900	308490870	9150	9150	9150	9150	0
294	20250408	162800	308490870	9150	9150	9150	9150	0
295	20250408	162700	308490870	9150	9150	9150	9150	0
296	20250408	162600	308490870	9150	9150	9150	9150	0
297	20250408	162500	308490870	9150	9150	9150	9150	0
298	20250408	162400	308490870	9150	9150	9150	9150	0
299	20250408	162300	308490870	9150	9150	9150	9150	0
300	20250408	162200	308490870	9150	9150	9150	9150	0
301	20250408	162100	308490870	9150	9150	9150	9150	0
302	20250408	162000	308490870	9150	9150	9150	9150	890
303	20250408	161900	308490870	9150	9150	9150	9150	0
304	20250408	161800	308490870	9150	9150	9150	9150	0
305	20250408	161700	308490870	9150	9150	9150	9150	0
306	20250408	161600	308490870	9150	9150	9150	9150	0
307	20250408	161500	308490870	9150	9150	9150	9150	0
308	20250408	161400	308490870	9150	9150	9150	9150	0
309	20250408	161300	308490870	9150	9150	9150	9150	0
310	20250408	161200	308490870	9150	9150	9150	9150	0
311	20250408	161100	308490870	9150	9150	9150	9150	0
312	20250408	161000	308490870	9150	9150	9150	9150	0
313	20250408	160900	308490870	9150	9150	9150	9150	0
314	20250408	160800	308490870	9150	9150	9150	9150	0
315	20250408	160700	308490870	9150	9150	9150	9150	0
316	20250408	160600	308490870	9150	9150	9150	9150	0
317	20250408	160500	308490870	9150	9150	9150	9150	0
318	20250408	160400	308490870	9150	9150	9150	9150	0
319	20250408	160300	308490870	9150	9150	9150	9150	0
320	20250408	160200	308490870	9150	9150	9150	9150	0
321	20250408	160100	308490870	9150	9150	9150	9150	0
322	20250408	160000	308490870	9150	9150	9150	9150	0
323	20250408	155900	308490870	9150	9150	9150	9150	0
324	20250408	155800	308490870	9150	9150	9150	9150	0
325	20250408	155700	308490870	9150	9150	9150	9150	0
326	20250408	155600	308490870	9150	9150	9150	9150	0
327	20250408	155500	308490870	9150	9150	9150	9150	0
328	20250408	155400	308490870	9150	9150	9150	9150	0
329	20250408	155300	308490870	9150	9150	9150	9150	0
330	20250408	155200	308490870	9150	9150	9150	9150	0
331	20250408	155100	308490870	9150	9150	9150	9150	0
332	20250408	155000	308490870	9150	9150	9150	9150	890
333	20250408	154900	308490870	9150	9150	9150	9150	0
334	20250408	154800	308490870	9150	9150	9150	9150	0
335	20250408	154700	308490870	9150	9150	9150	9150	0
336	20250408	154600	308490870	9150	9150	9150	9150	0
337	20250408	154500	308490870	9150	9150	9150	9150	0
338	20250408	154400	308490870	9150	9150	9150	9150	0
339	20250408	154300	308490870	9150	9150	9150	9150	0
340	20250408	154200	308490870	9150	9150	9150	9150	0
341	20250408	154100	308490870	9150	9150	9150	9150	0
342	20250408	154000	308490870	9150	9150	9150	9150	0
343	20250408	153900	308490870	9150	9150	9150	9150	0
344	20250408	153800	308490870	9150	9150	9150	9150	0
345	20250408	153700	308490870	9150	9150	9150	9150	0
346	20250408	153600	308490870	9150	9150	9150	9150	0
347	20250408	153500	308490870	9150	9150	9150	9150	0
348	20250408	153400	308490870	9150	9150	9150	9150	0
349	20250408	153300	308490870	9150	9150	9150	9150	0
350	20250408	153200	308490870	9150	9150	9150	9150	0
351	20250408	153100	308490870	9150	9150	9150	9150	0
352	20250408	153000	308490870	9150	9150	9150	9150	890
353	20250408	152900	300347370	9200	9200	9200	9200	0
354	20250408	152800	300347370	9200	9200	9200	9200	0
355	20250408	152700	300347370	9200	9200	9200	9200	0
356	20250408	152600	300347370	9200	9200	9200	9200	0
357	20250408	152500	300347370	9200	9200	9200	9200	0
358	20250408	152400	300347370	9200	9200	9200	9200	0
359	20250408	152300	300347370	9200	9200	9200	9200	0
360	20250408	152200	300347370	9200	9200	9200	9200	0
361	20250408	152100	300347370	9200	9200	9200	9200	0
362	20250408	152000	300347370	9200	9200	9200	9200	0
363	20250408	151900	300347370	9200	9200	9200	9200	100
364	20250408	151800	299427370	9200	9200	9200	9200	1
365	20250408	151700	299418170	9200	9200	9200	9200	1
366	20250408	151600	299408970	9200	9200	9200	9190	48
367	20250408	151500	298967820	9210	9210	9210	9210	0
368	20250408	151400	298967820	9210	9210	9210	9210	1
369	20250408	151300	298958610	9200	9210	9210	9200	2
370	20250408	151200	298940200	9210	9210	9210	9210	1
371	20250408	151100	298930990	9210	9210	9210	9210	0
372	20250408	151000	298930990	9210	9210	9210	9210	1
373	20250408	150900	298921780	9240	9240	9240	9240	2
374	20250408	150800	298903300	9210	9210	9210	9210	2
375	20250408	150700	298884880	9220	9220	9220	9220	2
376	20250408	150600	298866440	9210	9210	9210	9210	0
377	20250408	150500	298866440	9210	9210	9210	9210	0
378	20250408	150400	298866440	9210	9210	9210	9210	0
379	20250408	150300	298866440	9210	9190	9210	9190	204
380	20250408	150200	296989300	9200	9200	9200	9200	0
381	20250408	150100	296989300	9200	9200	9200	9200	2
382	20250408	150000	296970900	9190	9210	9210	9190	187
383	20250408	145900	295250490	9170	9170	9170	9170	0
384	20250408	145800	295250490	9170	9220	9220	9170	203
385	20250408	145700	293384400	9220	9220	9220	9220	0
386	20250408	145600	293384400	9220	9220	9220	9220	1
387	20250408	145500	293375180	9220	9220	9220	9220	0
388	20250408	145400	293375180	9220	9230	9230	9220	3
389	20250408	145300	293347500	9220	9220	9220	9220	0
390	20250408	145200	293347500	9220	9220	9220	9220	1
391	20250408	145100	293338280	9210	9210	9210	9210	0
392	20250408	145000	293338280	9210	9220	9220	9210	16
393	20250408	144900	293190900	9240	9240	9240	9240	30
394	20250408	144800	292913700	9230	9250	9250	9230	4
395	20250408	144700	292876740	9230	9230	9230	9230	0
396	20250408	144600	292876740	9230	9240	9250	9230	5
397	20250408	144500	292830530	9250	9250	9250	9250	0
398	20250408	144400	292830530	9250	9250	9250	9250	2
399	20250408	144300	292812030	9260	9260	9260	9260	2
400	20250408	144200	292793510	9260	9260	9260	9260	20
401	20250408	144100	292608310	9260	9250	9260	9250	49
402	20250408	144000	292154580	9170	9170	9170	9170	0
403	20250408	143900	292154580	9170	9170	9170	9170	0
404	20250408	143800	292154580	9170	9170	9170	9170	0
405	20250408	143700	292154580	9170	9170	9170	9170	0
406	20250408	143600	292154580	9170	9290	9390	9170	623
407	20250408	143500	286355410	9170	9160	9300	9160	590
408	20250408	143400	280894200	9150	9140	9150	9140	235
409	20250408	143300	278746290	9150	9150	9160	9150	13
410	20250408	143200	278627320	9150	9150	9150	9150	0
411	20250408	143100	278627320	9150	9150	9150	9150	5
412	20250408	143000	278581570	9140	9150	9150	9140	8
413	20250408	142900	278508380	9140	9140	9140	9140	0
414	20250408	142800	278508380	9140	9140	9150	9140	14
415	20250408	142700	278380400	9150	9150	9150	9150	1
416	20250408	142600	278371250	9160	9160	9160	9150	34
417	20250408	142500	278059820	9150	9150	9150	9150	0
418	20250408	142400	278059820	9150	9150	9150	9150	2
419	20250408	142300	278041520	9140	9140	9140	9140	102
420	20250408	142200	277109240	9140	9140	9140	9140	0
421	20250408	142100	277109240	9140	9140	9140	9140	1
422	20250408	142000	277100100	9150	9150	9150	9150	2
423	20250408	141900	277081800	9130	9130	9130	9130	0
424	20250408	141800	277081800	9130	9130	9130	9130	0
425	20250408	141700	277081800	9130	9130	9130	9130	2
426	20250408	141600	277063540	9130	9140	9140	9130	435
427	20250408	141500	273090300	9140	9160	9160	9140	157
428	20250408	141400	271652940	9170	9170	9170	9170	0
429	20250408	141300	271652940	9170	9180	9180	9170	4
430	20250408	141200	271616240	9180	9180	9180	9180	0
431	20250408	141100	271616240	9180	9180	9180	9180	0
432	20250408	141000	271616240	9180	9180	9180	9180	0
433	20250408	140900	271616240	9180	9180	9180	9180	4
434	20250408	140800	271579520	9180	9180	9180	9180	0
435	20250408	140700	271579520	9180	9180	9180	9180	1
436	20250408	140600	271570340	9180	9180	9180	9180	0
437	20250408	140500	271570340	9180	9180	9180	9180	2
438	20250408	140400	271551980	9170	9170	9170	9170	0
439	20250408	140300	271551980	9170	9170	9170	9170	0
440	20250408	140200	271551980	9170	9170	9170	9170	2
441	20250408	140100	271533640	9170	9160	9170	9160	6
442	20250408	140000	271478670	9170	9160	9170	9160	59
443	20250408	135900	270937940	9170	9170	9170	9170	0
444	20250408	135800	270937940	9170	9170	9170	9170	2
445	20250408	135700	270919600	9170	9170	9170	9170	0
446	20250408	135600	270919600	9170	9170	9170	9170	2
447	20250408	135500	270901260	9170	9170	9170	9170	0
448	20250408	135400	270901260	9170	9170	9170	9170	6
449	20250408	135300	270846240	9160	9160	9160	9160	5
450	20250408	135200	270800440	9180	9180	9180	9180	2
451	20250408	135100	270782080	9170	9170	9170	9170	3
452	20250408	135000	270754570	9170	9170	9170	9170	2
453	20250408	134900	270736230	9180	9180	9180	9180	129
454	20250408	134800	269552010	9180	9180	9180	9180	0
455	20250408	134700	269552010	9180	9230	9260	9160	353
456	20250408	134600	266312560	9230	9230	9230	9230	0
457	20250408	134500	266312560	9230	9250	9260	9230	37
458	20250408	134400	265970300	9260	9260	9260	9260	0
459	20250408	134300	265970300	9260	9260	9260	9260	0
460	20250408	134200	265970300	9260	9260	9260	9260	1
461	20250408	134100	265961040	9210	9210	9210	9210	0
462	20250408	134000	265961040	9210	9210	9210	9210	0
463	20250408	133900	265961040	9210	9210	9210	9210	3
464	20250408	133800	265933410	9210	9210	9210	9210	1
465	20250408	133700	265924200	9200	9200	9200	9200	0
466	20250408	133600	265924200	9200	9230	9230	9200	62
467	20250408	133500	265353410	9220	9220	9220	9220	6
468	20250408	133400	265298090	9230	9230	9230	9230	3
469	20250408	133300	265270400	9220	9220	9220	9220	1
470	20250408	133200	265261180	9220	9220	9220	9220	0
471	20250408	133100	265261180	9220	9220	9220	9220	0
472	20250408	133000	265261180	9220	9250	9250	9220	19
473	20250408	132900	265085930	9240	9240	9240	9240	0
474	20250408	132800	265085930	9240	9240	9240	9240	1
475	20250408	132700	265076690	9260	9260	9260	9260	0
476	20250408	132600	265076690	9260	9260	9260	9260	2
477	20250408	132500	265058170	9300	9280	9300	9270	6
478	20250408	132400	265002470	9300	9300	9300	9300	0
479	20250408	132300	265002470	9300	9300	9300	9300	103
480	20250408	132200	264044570	9270	9270	9270	9270	0
481	20250408	132100	264044570	9270	9300	9300	9270	122
482	20250408	132000	262910570	9300	9300	9300	9300	0
483	20250408	131900	262910570	9300	9300	9300	9300	105
484	20250408	131800	261934070	9300	9300	9300	9300	100
485	20250408	131700	261004070	9250	9300	9300	9250	28
486	20250408	131600	260743720	9290	9290	9290	9290	100
487	20250408	131500	259814720	9290	9290	9290	9290	101
488	20250408	131400	258876430	9280	9280	9280	9280	0
489	20250408	131300	258876430	9280	9280	9280	9280	100
490	20250408	131200	257948430	9270	9270	9270	9270	100
491	20250408	131100	257021430	9200	9220	9220	9200	2
492	20250408	131000	257003010	9270	9200	9270	9200	113
493	20250408	130900	255956320	9270	9270	9270	9270	100
494	20250408	130800	255029320	9200	9290	9290	9200	23
495	20250408	130700	254815900	9290	9290	9290	9200	117
496	20250408	130600	253729420	9290	9290	9300	9290	70
497	20250408	130500	253079110	9200	9200	9200	9200	0
498	20250408	130400	253079110	9200	9290	9290	9200	106
499	20250408	130300	252094850	9290	9290	9290	9290	101
500	20250408	130200	251156560	9280	9280	9280	9280	0
501	20250408	130100	251156560	9280	9280	9280	9280	100
502	20250408	130000	250228560	9190	9280	9280	9190	106
503	20250408	125900	249245380	9210	9220	9220	9210	6
504	20250408	125800	249190100	9280	9280	9280	9280	101
505	20250408	125700	248252820	9210	9300	9300	9210	107
506	20250408	125600	247258330	9170	9280	9280	9170	15
507	20250408	125500	247120560	9290	9280	9290	9200	117
508	20250408	125400	246034240	9290	9290	9290	9290	101
509	20250408	125300	245095950	9290	9290	9290	9290	0
510	20250408	125200	245095950	9290	9290	9290	9290	100
511	20250408	125100	244166950	9200	9290	9290	9200	106
512	20250408	125000	243182730	9200	9200	9200	9200	0
513	20250408	124900	243182730	9200	9300	9300	9200	113
514	20250408	124800	242132920	9210	9300	9300	9210	106
515	20250408	124700	241147600	9300	9300	9300	9300	0
516	20250408	124600	241147600	9300	9300	9300	9300	100
517	20250408	124500	240217600	9210	9300	9300	9210	107
518	20250408	124400	239222980	9310	9280	9310	9280	120
519	20250408	124300	238107330	9280	9280	9280	9280	100
520	20250408	124200	237179330	9210	9210	9210	9210	7
521	20250408	124100	237114860	9280	9280	9280	9280	101
522	20250408	124000	236177580	9300	9200	9300	9200	106
523	20250408	123900	235192380	9300	9220	9300	9200	50
524	20250408	123800	234727920	9300	9300	9300	9300	102
525	20250408	123700	233779320	9300	9290	9300	9290	103
526	20250408	123600	232822430	9200	9200	9200	9200	10
527	20250408	123500	232730430	9200	9280	9290	9200	119
528	20250408	123400	231625120	9280	9280	9280	9280	100
529	20250408	123300	230697120	9280	9280	9280	9280	2
530	20250408	123200	230678560	9280	9280	9280	9280	118
531	20250408	123100	229583520	9250	9170	9270	9160	246
532	20250408	123000	227308630	9220	9210	9220	9210	95
533	20250408	122900	226433670	9210	9170	9210	9170	101
534	20250408	122800	225503500	9160	9160	9160	9160	123
535	20250408	122700	224376820	9160	9150	9160	9150	101
536	20250408	122600	223452490	9150	9150	9150	9150	100
537	20250408	122500	222537490	9150	9140	9150	9140	58
538	20250408	122400	222007350	9130	9140	9140	9130	29
539	20250408	122300	221742560	9150	9130	9150	9130	199
540	20250408	122200	219922910	9140	9140	9140	9140	23
541	20250408	122100	219712690	9140	9150	9150	9140	390
542	20250408	122000	216148070	9150	9150	9150	9150	2
543	20250408	121900	216129770	9150	9150	9150	9150	0
544	20250408	121800	216129770	9150	9150	9150	9150	2
545	20250408	121700	216111470	9150	9150	9150	9150	0
546	20250408	121600	216111470	9150	9150	9150	9150	1
547	20250408	121500	216102320	9150	9150	9150	9150	0
548	20250408	121400	216102320	9150	9150	9150	9150	2
549	20250408	121300	216084020	9140	9140	9140	9140	85
550	20250408	121200	215307120	9140	9140	9140	9130	32
551	20250408	121100	215014920	9150	9150	9150	9150	0
552	20250408	121000	215014920	9150	9150	9150	9150	0
553	20250408	120900	215014920	9150	9140	9150	9140	296
554	20250408	120800	212309430	9150	9150	9150	9150	2
555	20250408	120700	212291130	9150	9150	9150	9150	67
556	20250408	120600	211678080	9150	9150	9150	9150	0
557	20250408	120500	211678080	9150	9150	9150	9150	1
558	20250408	120400	211668930	9140	9140	9140	9140	114
559	20250408	120300	210626970	9150	9150	9150	9150	2
560	20250408	120200	210608670	9150	9150	9150	9150	51
561	20250408	120100	210142020	9160	9160	9160	9160	2
562	20250408	120000	210123700	9160	9160	9160	9160	0
563	20250408	115900	210123700	9160	9160	9160	9160	2
564	20250408	115800	210105380	9160	9160	9160	9160	0
565	20250408	115700	210105380	9160	9160	9160	9160	2
566	20250408	115600	210087060	9160	9160	9160	9160	26
567	20250408	115500	209848900	9160	9160	9160	9160	2
568	20250408	115400	209830580	9160	9160	9160	9160	2
569	20250408	115300	209812260	9160	9160	9160	9160	0
570	20250408	115200	209812260	9160	9160	9160	9160	1
571	20250408	115100	209803100	9160	9160	9160	9160	0
572	20250408	115000	209803100	9160	9160	9160	9160	27
573	20250408	114900	209555780	9160	9160	9160	9160	0
574	20250408	114800	209555780	9160	9170	9170	9160	6
575	20250408	114700	209500780	9150	9150	9150	9150	0
576	20250408	114600	209500780	9150	9150	9150	9150	0
577	20250408	114500	209500780	9150	9150	9150	9150	0
578	20250408	114400	209500780	9150	9160	9170	9150	126
579	20250408	114300	208345670	9160	9160	9160	9160	0
580	20250408	114200	208345670	9160	9160	9160	9160	2
581	20250408	114100	208327350	9160	9160	9160	9160	2
582	20250408	114000	208309030	9150	9150	9150	9150	3
583	20250408	113900	208281580	9140	9140	9140	9140	0
584	20250408	113800	208281580	9140	9140	9140	9140	0
585	20250408	113700	208281580	9140	9170	9190	9140	221
586	20250408	113600	206260250	9180	9180	9180	9180	0
587	20250408	113500	206260250	9180	9180	9180	9180	2
588	20250408	113400	206241890	9210	9210	9210	9210	0
589	20250408	113300	206241890	9210	9210	9210	9210	0
590	20250408	113200	206241890	9210	9210	9210	9210	10
591	20250408	113100	206149790	9200	9200	9200	9200	100
592	20250408	113000	205229790	9180	9190	9190	9180	6
593	20250408	112900	205174700	9200	9200	9200	9190	31
594	20250408	112800	204889780	9200	9200	9200	9200	0
595	20250408	112700	204889780	9200	9200	9200	9200	0
596	20250408	112600	204889780	9200	9210	9210	9200	194
597	20250408	112500	203104960	9210	9210	9210	9210	0
598	20250408	112400	203104960	9210	9220	9220	9210	3
599	20250408	112300	203077320	9200	9200	9200	9200	68
600	20250408	112200	202451720	9220	9220	9220	9220	3
601	20250408	112100	202424060	9200	9200	9200	9200	0
602	20250408	112000	202424060	9200	9200	9220	9200	314
603	20250408	111900	199535240	9190	9190	9190	9190	276
604	20250408	111800	196998800	9190	9170	9190	9170	3
605	20250408	111700	196971250	9170	9170	9170	9170	2
606	20250408	111600	196952910	9200	9200	9200	9200	0
607	20250408	111500	196952910	9200	9200	9200	9200	2
608	20250408	111400	196934510	9150	9150	9150	9150	0
609	20250408	111300	196934510	9150	9150	9150	9150	0
610	20250408	111200	196934510	9150	9150	9150	9150	0
611	20250408	111100	196934510	9150	9150	9150	9150	6
612	20250408	111000	196879610	9140	9140	9140	9140	0
613	20250408	110900	196879610	9140	9140	9140	9140	0
614	20250408	110800	196879610	9140	9160	9160	9140	8
615	20250408	110700	196806440	9170	9200	9200	9170	4
616	20250408	110600	196769700	9130	9130	9130	9130	0
617	20250408	110500	196769700	9130	9130	9130	9130	0
618	20250408	110400	196769700	9130	9130	9130	9130	0
619	20250408	110300	196769700	9130	9130	9130	9130	0
620	20250408	110200	196769700	9130	9130	9130	9130	0
621	20250408	110100	196769700	9130	9130	9130	9130	39
622	20250408	110000	196413630	9200	9160	9200	9140	805
623	20250408	105900	189055400	9150	9150	9150	9150	33
624	20250408	105800	188753450	9200	9170	9200	9170	4
625	20250408	105700	188716710	9150	9160	9160	9150	9
626	20250408	105600	188634340	9170	9170	9170	9170	207
627	20250408	105500	186736150	9170	9170	9170	9160	23
628	20250408	105400	186525310	9170	9170	9170	9170	0
629	20250408	105300	186525310	9170	9160	9170	9160	68
630	20250408	105200	185901980	9160	9150	9160	9150	402
631	20250408	105100	182222680	9160	9160	9160	9160	0
632	20250408	105000	182222680	9160	9160	9160	9160	6
633	20250408	104900	182167720	9160	9160	9160	9160	6
634	20250408	104800	182112760	9160	9160	9160	9160	0
635	20250408	104700	182112760	9160	9160	9160	9150	79
636	20250408	104600	181389640	9140	9140	9140	9140	0
637	20250408	104500	181389640	9140	9140	9140	9140	0
638	20250408	104400	181389640	9140	9140	9140	9140	43
639	20250408	104300	180996620	9170	9170	9170	9170	0
640	20250408	104200	180996620	9170	9170	9170	9170	0
641	20250408	104100	180996620	9170	9150	9170	9150	86
642	20250408	104000	180209600	9130	9230	9230	9130	1159
643	20250408	103900	169621520	9210	9230	9230	9210	3
644	20250408	103800	169593870	9170	9170	9170	9170	0
645	20250408	103700	169593870	9170	9170	9170	9170	0
646	20250408	103600	169593870	9170	9170	9170	9170	0
647	20250408	103500	169593870	9170	9250	9250	9170	65
648	20250408	103400	168993640	9170	9170	9170	9170	0
649	20250408	103300	168993640	9170	9170	9170	9170	0
650	20250408	103200	168993640	9170	9170	9180	9170	1638
651	20250408	103100	153962520	9170	9170	9170	9170	24
652	20250408	103000	153742440	9170	9170	9170	9170	24
653	20250408	102900	153522360	9170	9170	9170	9170	67
654	20250408	102800	152907970	9170	9170	9170	9170	70
655	20250408	102700	152266070	9170	9170	9170	9170	90
656	20250408	102600	151440770	9170	9160	9170	9160	2953
657	20250408	102500	124377340	9160	9160	9160	9160	0
658	20250408	102400	124377340	9160	9160	9160	9160	680
659	20250408	102300	118148540	9150	9150	9150	9150	0
660	20250408	102200	118148540	9150	9150	9150	9150	5
661	20250408	102100	118102790	9150	9150	9150	9150	76
662	20250408	102000	117407390	9130	9130	9130	9130	165
663	20250408	101900	115900940	9130	9120	9130	9110	859
664	20250408	101800	108071600	9130	9130	9130	9130	22
665	20250408	101700	107870740	9130	9140	9140	9120	125
666	20250408	101600	106729710	9150	9150	9150	9150	2
667	20250408	101500	106711410	9150	9150	9150	9150	0
668	20250408	101400	106711410	9150	9160	9160	9150	201
669	20250408	101300	104871760	9160	9160	9160	9150	157
670	20250408	101200	103434690	9170	9170	9170	9170	81
671	20250408	101100	102691920	9170	9170	9170	9170	7
672	20250408	101000	102627730	9170	9170	9170	9170	1150
673	20250408	100900	92082230	9170	9170	9170	9170	0
674	20250408	100800	92082230	9170	9170	9170	9170	2
675	20250408	100700	92063890	9170	9160	9170	9160	140
676	20250408	100600	90781090	9160	9160	9160	9150	423
677	20250408	100500	86908140	9170	9170	9170	9160	77
678	20250408	100400	86202790	9170	9190	9190	9170	28
679	20250408	100300	85945990	9180	9180	9180	9180	0
680	20250408	100200	85945990	9180	9180	9190	9180	80
681	20250408	100100	85211580	9200	9200	9200	9190	57
682	20250408	100000	84687730	9200	9210	9210	9190	403
683	20250408	095900	80983790	9270	9270	9270	9270	29
684	20250408	095800	80714960	9210	9220	9220	9200	66
685	20250408	095700	80106470	9220	9220	9220	9220	1
686	20250408	095600	80097250	9190	9190	9190	9190	0
687	20250408	095500	80097250	9190	9200	9200	9190	9
688	20250408	095400	80014520	9220	9190	9220	9190	213
689	20250408	095300	78051690	9190	9190	9190	9190	22
690	20250408	095200	77849510	9190	9180	9190	9180	21
691	20250408	095100	77656530	9180	9180	9180	9180	0
692	20250408	095000	77656530	9180	9200	9200	9180	70
693	20250408	094900	77013420	9210	9210	9210	9210	0
694	20250408	094800	77013420	9210	9220	9220	9210	43
695	20250408	094700	76617070	9230	9250	9250	9220	70
696	20250408	094600	75970890	9270	9270	9270	9270	19
697	20250408	094500	75794760	9270	9270	9270	9270	20
698	20250408	094400	75609360	9270	9280	9280	9270	11
699	20250408	094300	75507300	9280	9280	9280	9280	13
700	20250408	094200	75386660	9280	9280	9280	9280	28
701	20250408	094100	75126820	9230	9280	9280	9220	26
702	20250408	094000	74886290	9280	9290	9290	9270	93
703	20250408	093900	74023790	9290	9290	9290	9290	25
704	20250408	093800	73791540	9290	9290	9290	9290	15
705	20250408	093700	73652190	9300	9300	9300	9300	12
706	20250408	093600	73540590	9300	9300	9300	9300	65
707	20250408	093500	72936090	9300	9310	9310	9270	179
708	20250408	093400	71270470	9310	9310	9310	9310	11
709	20250408	093300	71168060	9320	9320	9320	9320	25
710	20250408	093200	70935060	9320	9300	9320	9300	115
711	20250408	093100	69865260	9300	9300	9300	9300	894
712	20250408	093000	61551060	9300	9290	9300	9200	200
713	20250408	092900	59700050	9290	9210	9290	9210	753
714	20250408	092800	52721650	9250	9250	9250	9250	12
715	20250408	092700	52610650	9240	9250	9250	9240	76
716	20250408	092600	51907790	9250	9250	9250	9250	13
717	20250408	092500	51787540	9200	9250	9250	9200	14
718	20250408	092400	51658090	9250	9270	9270	9210	32
719	20250408	092300	51362010	9270	9270	9270	9270	116
720	20250408	092200	50286690	9260	9290	9290	9260	95
721	20250408	092100	49406600	9290	9300	9300	9230	56
722	20250408	092000	48888190	9300	9260	9300	9260	69
723	20250408	091900	48247900	9270	9250	9270	9190	90
724	20250408	091800	47416800	9250	9190	9250	9190	82
725	20250408	091700	46662520	9260	9260	9260	9260	25
726	20250408	091600	46431020	9180	9270	9270	9180	13
727	20250408	091500	46310690	9280	9280	9280	9280	12
728	20250408	091400	46199330	9150	9260	9260	9150	19
729	20250408	091300	46024030	9150	9260	9260	9150	67
730	20250408	091200	45409660	9260	9150	9260	9140	421
731	20250408	091100	41547190	9190	9290	9290	9140	509
732	20250408	091000	36883750	9280	9190	9280	9190	527
733	20250408	090900	31996720	9150	9150	9150	9150	0
734	20250408	090800	31996720	9150	9180	9190	9140	2049
735	20250408	090700	13264210	9170	9170	9170	9170	68
736	20250408	090600	12640650	9170	9140	9170	9010	444
737	20250408	090500	8600520	9140	9140	9170	9140	491
738	20250408	090400	4111220	9140	9140	9140	9140	24
739	20250408	090300	3891860	9140	9140	9140	9140	0
740	20250408	090200	3891860	9140	9140	9140	9140	0
741	20250408	090100	3891860	9140	9140	9140	9140	261
742	20250408	090000	1506320	9140	9070	9140	9070	166