KissMeData/083310/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	193800	461716385	7880	7880	7880	7880	446
3	20250408	193700	461716385	7880	7880	7880	7880	0
4	20250408	193600	461716385	7880	7880	7880	7880	0
5	20250408	193500	461716385	7880	7880	7880	7880	0
6	20250408	193400	461716385	7880	7880	7880	7880	0
7	20250408	193300	461716385	7880	7880	7880	7880	0
8	20250408	193200	461716385	7880	7880	7880	7880	0
9	20250408	193100	461716385	7880	7880	7880	7880	0
10	20250408	193000	461716385	7880	7880	7880	7880	0
11	20250408	192900	461716385	7880	7880	7880	7880	0
12	20250408	192800	461716385	7880	7880	7880	7880	0
13	20250408	192700	461716385	7880	7880	7880	7880	0
14	20250408	192600	461716385	7880	7880	7880	7880	0
15	20250408	192500	461716385	7880	7880	7880	7880	0
16	20250408	192400	461716385	7880	7880	7880	7880	0
17	20250408	192300	461716385	7880	7880	7880	7880	0
18	20250408	192200	461716385	7880	7880	7880	7880	0
19	20250408	192100	461716385	7880	7880	7880	7880	0
20	20250408	192000	461716385	7880	7880	7880	7880	0
21	20250408	191900	461716385	7880	7880	7880	7880	0
22	20250408	191800	461716385	7880	7880	7880	7880	0
23	20250408	191700	461716385	7880	7880	7880	7880	0
24	20250408	191600	461716385	7880	7880	7880	7880	0
25	20250408	191500	461716385	7880	7880	7880	7880	0
26	20250408	191400	461716385	7880	7880	7880	7880	0
27	20250408	191300	461716385	7880	7880	7880	7880	0
28	20250408	191200	461716385	7880	7880	7880	7880	0
29	20250408	191100	461716385	7880	7880	7880	7880	0
30	20250408	191000	461716385	7880	7880	7880	7880	0
31	20250408	190900	461716385	7880	7880	7880	7880	0
32	20250408	190800	461716385	7880	7880	7880	7880	446
33	20250408	190700	461716385	7880	7880	7880	7880	0
34	20250408	190600	461716385	7880	7880	7880	7880	0
35	20250408	190500	461716385	7880	7880	7880	7880	0
36	20250408	190400	461716385	7880	7880	7880	7880	0
37	20250408	190300	461716385	7880	7880	7880	7880	0
38	20250408	190200	461716385	7880	7880	7880	7880	0
39	20250408	190100	461716385	7880	7880	7880	7880	0
40	20250408	190000	461716385	7880	7880	7880	7880	0
41	20250408	185900	461716385	7880	7880	7880	7880	0
42	20250408	185800	461716385	7880	7880	7880	7880	0
43	20250408	185700	461716385	7880	7880	7880	7880	0
44	20250408	185600	461716385	7880	7880	7880	7880	0
45	20250408	185500	461716385	7880	7880	7880	7880	0
46	20250408	185400	461716385	7880	7880	7880	7880	0
47	20250408	185300	461716385	7880	7880	7880	7880	0
48	20250408	185200	461716385	7880	7880	7880	7880	0
49	20250408	185100	461716385	7880	7880	7880	7880	0
50	20250408	185000	461716385	7880	7880	7880	7880	0
51	20250408	184900	461716385	7880	7880	7880	7880	0
52	20250408	184800	461716385	7880	7880	7880	7880	0
53	20250408	184700	461716385	7880	7880	7880	7880	0
54	20250408	184600	461716385	7880	7880	7880	7880	0
55	20250408	184500	461716385	7880	7880	7880	7880	0
56	20250408	184400	461716385	7880	7880	7880	7880	0
57	20250408	184300	461716385	7880	7880	7880	7880	0
58	20250408	184200	461716385	7880	7880	7880	7880	0
59	20250408	184100	461716385	7880	7880	7880	7880	0
60	20250408	184000	461716385	7880	7880	7880	7880	0
61	20250408	183900	461716385	7880	7880	7880	7880	0
62	20250408	183800	461716385	7880	7880	7880	7880	446
63	20250408	183700	461716385	7880	7880	7880	7880	0
64	20250408	183600	461716385	7880	7880	7880	7880	0
65	20250408	183500	461716385	7880	7880	7880	7880	0
66	20250408	183400	461716385	7880	7880	7880	7880	0
67	20250408	183300	461716385	7880	7880	7880	7880	0
68	20250408	183200	461716385	7880	7880	7880	7880	0
69	20250408	183100	461716385	7880	7880	7880	7880	0
70	20250408	183000	461716385	7880	7880	7880	7880	0
71	20250408	182900	461716385	7880	7880	7880	7880	0
72	20250408	182800	461716385	7880	7880	7880	7880	0
73	20250408	182700	461716385	7880	7880	7880	7880	0
74	20250408	182600	461716385	7880	7880	7880	7880	0
75	20250408	182500	461716385	7880	7880	7880	7880	0
76	20250408	182400	461716385	7880	7880	7880	7880	0
77	20250408	182300	461716385	7880	7880	7880	7880	0
78	20250408	182200	461716385	7880	7880	7880	7880	0
79	20250408	182100	461716385	7880	7880	7880	7880	0
80	20250408	182000	461716385	7880	7880	7880	7880	0
81	20250408	181900	461716385	7880	7880	7880	7880	0
82	20250408	181800	461716385	7880	7880	7880	7880	0
83	20250408	181700	461716385	7880	7880	7880	7880	0
84	20250408	181600	461716385	7880	7880	7880	7880	0
85	20250408	181500	461716385	7880	7880	7880	7880	0
86	20250408	181400	461716385	7880	7880	7880	7880	0
87	20250408	181300	461716385	7880	7880	7880	7880	0
88	20250408	181200	461716385	7880	7880	7880	7880	0
89	20250408	181100	461716385	7880	7880	7880	7880	0
90	20250408	181000	461716385	7880	7880	7880	7880	0
91	20250408	180900	461716385	7880	7880	7880	7880	0
92	20250408	180800	461716385	7880	7880	7880	7880	446
93	20250408	180700	461716385	7880	7880	7880	7880	0
94	20250408	180600	461716385	7880	7880	7880	7880	0
95	20250408	180500	461716385	7880	7880	7880	7880	0
96	20250408	180400	461716385	7880	7880	7880	7880	0
97	20250408	180300	461716385	7880	7880	7880	7880	0
98	20250408	180200	461716385	7880	7880	7880	7880	0
99	20250408	180100	461716385	7880	7880	7880	7880	0
100	20250408	180000	461716385	7880	7880	7880	7880	0
101	20250408	175900	461716385	7880	7880	7880	7880	0
102	20250408	175800	461716385	7880	7880	7880	7880	0
103	20250408	175700	461716385	7880	7880	7880	7880	0
104	20250408	175600	461716385	7880	7880	7880	7880	0
105	20250408	175500	461716385	7880	7880	7880	7880	0
106	20250408	175400	461716385	7880	7880	7880	7880	0
107	20250408	175300	461716385	7880	7880	7880	7880	0
108	20250408	175200	461716385	7880	7880	7880	7880	0
109	20250408	175100	461716385	7880	7880	7880	7880	0
110	20250408	175000	461716385	7880	7880	7880	7880	0
111	20250408	174900	461716385	7880	7880	7880	7880	0
112	20250408	174800	461716385	7880	7880	7880	7880	0
113	20250408	174700	461716385	7880	7880	7880	7880	0
114	20250408	174600	461716385	7880	7880	7880	7880	0
115	20250408	174500	461716385	7880	7880	7880	7880	0
116	20250408	174400	461716385	7880	7880	7880	7880	0
117	20250408	174300	461716385	7880	7880	7880	7880	0
118	20250408	174200	461716385	7880	7880	7880	7880	0
119	20250408	174100	461716385	7880	7880	7880	7880	0
120	20250408	174000	461716385	7880	7880	7880	7880	0
121	20250408	173900	461716385	7880	7880	7880	7880	0
122	20250408	173800	461716385	7880	7880	7880	7880	446
123	20250408	173700	461716385	7880	7880	7880	7880	0
124	20250408	173600	461716385	7880	7880	7880	7880	0
125	20250408	173500	461716385	7880	7880	7880	7880	0
126	20250408	173400	461716385	7880	7880	7880	7880	0
127	20250408	173300	461716385	7880	7880	7880	7880	0
128	20250408	173200	461716385	7880	7880	7880	7880	0
129	20250408	173100	461716385	7880	7880	7880	7880	0
130	20250408	173000	461716385	7880	7880	7880	7880	0
131	20250408	172900	461716385	7880	7880	7880	7880	0
132	20250408	172800	461716385	7880	7880	7880	7880	0
133	20250408	172700	461716385	7880	7880	7880	7880	0
134	20250408	172600	461716385	7880	7880	7880	7880	0
135	20250408	172500	461716385	7880	7880	7880	7880	0
136	20250408	172400	461716385	7880	7880	7880	7880	0
137	20250408	172300	461716385	7880	7880	7880	7880	0
138	20250408	172200	461716385	7880	7880	7880	7880	0
139	20250408	172100	461716385	7880	7880	7880	7880	0
140	20250408	172000	461716385	7880	7880	7880	7880	0
141	20250408	171900	461716385	7880	7880	7880	7880	0
142	20250408	171800	461716385	7880	7880	7880	7880	0
143	20250408	171700	461716385	7880	7880	7880	7880	0
144	20250408	171600	461716385	7880	7880	7880	7880	0
145	20250408	171500	461716385	7880	7880	7880	7880	0
146	20250408	171400	461716385	7880	7880	7880	7880	0
147	20250408	171300	461716385	7880	7880	7880	7880	0
148	20250408	171200	461716385	7880	7880	7880	7880	0
149	20250408	171100	461716385	7880	7880	7880	7880	0
150	20250408	171000	461716385	7880	7880	7880	7880	0
151	20250408	170900	461716385	7880	7880	7880	7880	0
152	20250408	170800	461716385	7880	7880	7880	7880	446
153	20250408	170700	461716385	7880	7880	7880	7880	0
154	20250408	170600	461716385	7880	7880	7880	7880	0
155	20250408	170500	461716385	7880	7880	7880	7880	0
156	20250408	170400	461716385	7880	7880	7880	7880	0
157	20250408	170300	461716385	7880	7880	7880	7880	0
158	20250408	170200	461716385	7880	7880	7880	7880	0
159	20250408	170100	461716385	7880	7880	7880	7880	0
160	20250408	170000	461716385	7880	7880	7880	7880	0
161	20250408	165900	461716385	7880	7880	7880	7880	0
162	20250408	165800	461716385	7880	7880	7880	7880	0
163	20250408	165700	461716385	7880	7880	7880	7880	0
164	20250408	165600	461716385	7880	7880	7880	7880	0
165	20250408	165500	461716385	7880	7880	7880	7880	0
166	20250408	165400	461716385	7880	7880	7880	7880	0
167	20250408	165300	461716385	7880	7880	7880	7880	0
168	20250408	165200	461716385	7880	7880	7880	7880	0
169	20250408	165100	461716385	7880	7880	7880	7880	0
170	20250408	165000	461716385	7880	7880	7880	7880	0
171	20250408	164900	461716385	7880	7880	7880	7880	0
172	20250408	164800	461716385	7880	7880	7880	7880	0
173	20250408	164700	461716385	7880	7880	7880	7880	0
174	20250408	164600	461716385	7880	7880	7880	7880	0
175	20250408	164500	461716385	7880	7880	7880	7880	0
176	20250408	164400	461716385	7880	7880	7880	7880	0
177	20250408	164300	461716385	7880	7880	7880	7880	0
178	20250408	164200	461716385	7880	7880	7880	7880	0
179	20250408	164100	461716385	7880	7880	7880	7880	0
180	20250408	164000	461716385	7880	7880	7880	7880	0
181	20250408	163900	461716385	7880	7880	7880	7880	0
182	20250408	163800	461716385	7880	7880	7880	7880	446
183	20250408	163700	461716385	7880	7880	7880	7880	0
184	20250408	163600	461716385	7880	7880	7880	7880	0
185	20250408	163500	461716385	7880	7880	7880	7880	0
186	20250408	163400	461716385	7880	7880	7880	7880	0
187	20250408	163300	461716385	7880	7880	7880	7880	0
188	20250408	163200	461716385	7880	7880	7880	7880	0
189	20250408	163100	461716385	7880	7880	7880	7880	0
190	20250408	163000	461716385	7880	7880	7880	7880	0
191	20250408	162900	461716385	7880	7880	7880	7880	0
192	20250408	162800	461716385	7880	7880	7880	7880	0
193	20250408	162700	461716385	7880	7880	7880	7880	0
194	20250408	162600	461716385	7880	7880	7880	7880	0
195	20250408	162500	461716385	7880	7880	7880	7880	0
196	20250408	162400	461716385	7880	7880	7880	7880	0
197	20250408	162300	461716385	7880	7880	7880	7880	0
198	20250408	162200	461716385	7880	7880	7880	7880	0
199	20250408	162100	461716385	7880	7880	7880	7880	0
200	20250408	162000	461716385	7880	7880	7880	7880	0
201	20250408	161900	461716385	7880	7880	7880	7880	0
202	20250408	161800	461716385	7880	7880	7880	7880	0
203	20250408	161700	461716385	7880	7880	7880	7880	0
204	20250408	161600	461716385	7880	7880	7880	7880	0
205	20250408	161500	461716385	7880	7880	7880	7880	0
206	20250408	161400	461716385	7880	7880	7880	7880	0
207	20250408	161300	461716385	7880	7880	7880	7880	0
208	20250408	161200	461716385	7880	7880	7880	7880	0
209	20250408	161100	461716385	7880	7880	7880	7880	0
210	20250408	161000	461716385	7880	7880	7880	7880	0
211	20250408	160900	461716385	7880	7880	7880	7880	0
212	20250408	160800	461716385	7880	7880	7880	7880	446
213	20250408	160700	461716385	7880	7880	7880	7880	0
214	20250408	160600	461716385	7880	7880	7880	7880	0
215	20250408	160500	461716385	7880	7880	7880	7880	0
216	20250408	160400	461716385	7880	7880	7880	7880	0
217	20250408	160300	461716385	7880	7880	7880	7880	0
218	20250408	160200	461716385	7880	7880	7880	7880	0
219	20250408	160100	461716385	7880	7880	7880	7880	0
220	20250408	160000	461716385	7880	7880	7880	7880	0
221	20250408	155900	461716385	7880	7880	7880	7880	0
222	20250408	155800	461716385	7880	7880	7880	7880	0
223	20250408	155700	461716385	7880	7880	7880	7880	0
224	20250408	155600	461716385	7880	7880	7880	7880	0
225	20250408	155500	461716385	7880	7880	7880	7880	0
226	20250408	155400	461716385	7880	7880	7880	7880	0
227	20250408	155300	461716385	7880	7880	7880	7880	0
228	20250408	155200	461716385	7880	7880	7880	7880	0
229	20250408	155100	461716385	7880	7880	7880	7880	0
230	20250408	155000	461716385	7880	7880	7880	7880	0
231	20250408	154900	461716385	7880	7880	7880	7880	0
232	20250408	154800	461716385	7880	7880	7880	7880	0
233	20250408	154700	461716385	7880	7880	7880	7880	0
234	20250408	154600	461716385	7880	7880	7880	7880	0
235	20250408	154500	461716385	7880	7880	7880	7880	0
236	20250408	154400	461716385	7880	7880	7880	7880	0
237	20250408	154300	461716385	7880	7880	7880	7880	0
238	20250408	154200	461716385	7880	7880	7880	7880	0
239	20250408	154100	461716385	7880	7880	7880	7880	0
240	20250408	154000	461716385	7880	7880	7880	7880	0
241	20250408	153900	461716385	7880	7880	7880	7880	0
242	20250408	153800	461716385	7880	7880	7880	7880	446
243	20250408	153700	461716385	7880	7880	7880	7880	0
244	20250408	153600	461716385	7880	7880	7880	7880	0
245	20250408	153500	461716385	7880	7880	7880	7880	0
246	20250408	153400	461716385	7880	7880	7880	7880	0
247	20250408	153300	461716385	7880	7880	7880	7880	0
248	20250408	153200	461716385	7880	7880	7880	7880	0
249	20250408	153100	461716385	7880	7880	7880	7880	0
250	20250408	153000	461716385	7880	7880	7880	7880	446
251	20250408	152900	458201905	7870	7870	7870	7870	0
252	20250408	152800	458201905	7870	7870	7870	7870	0
253	20250408	152700	458201905	7870	7870	7870	7870	0
254	20250408	152600	458201905	7870	7870	7870	7870	0
255	20250408	152500	458201905	7870	7870	7870	7870	0
256	20250408	152400	458201905	7870	7870	7870	7870	0
257	20250408	152300	458201905	7870	7870	7870	7870	0
258	20250408	152200	458201905	7870	7870	7870	7870	0
259	20250408	152100	458201905	7870	7870	7870	7870	0
260	20250408	152000	458201905	7870	7870	7870	7870	0
261	20250408	151900	458201905	7870	7870	7870	7870	4
262	20250408	151800	458170425	7860	7860	7860	7860	241
263	20250408	151700	456276165	7850	7850	7850	7850	8
264	20250408	151600	456213365	7850	7850	7860	7850	663
265	20250408	151500	451008785	7850	7860	7860	7850	42
266	20250408	151400	450679075	7850	7860	7860	7850	12
267	20250408	151300	450584825	7860	7870	7870	7860	18
268	20250408	151200	450443195	7870	7860	7870	7860	375
269	20250408	151100	447493695	7870	7870	7870	7870	0
270	20250408	151000	447493695	7870	7870	7870	7870	5
271	20250408	150900	447454345	7880	7880	7880	7880	20
272	20250408	150800	447296745	7880	7870	7880	7870	217
273	20250408	150700	445588805	7870	7870	7870	7870	15
274	20250408	150600	445470755	7890	7890	7890	7890	0
275	20250408	150500	445470755	7890	7890	7890	7890	0
276	20250408	150400	445470755	7890	7890	7890	7890	1
277	20250408	150300	445462865	7890	7890	7890	7890	1
278	20250408	150200	445454975	7880	7880	7880	7880	0
279	20250408	150100	445454975	7880	7880	7880	7880	0
280	20250408	150000	445454975	7880	7880	7880	7880	2
281	20250408	145900	445439215	7890	7890	7890	7890	0
282	20250408	145800	445439215	7890	7890	7890	7890	3
283	20250408	145700	445415545	7890	7890	7890	7890	0
284	20250408	145600	445415545	7890	7890	7890	7890	0
285	20250408	145500	445415545	7890	7890	7890	7890	5
286	20250408	145400	445376095	7900	7870	7900	7870	78
287	20250408	145300	444762085	7870	7850	7870	7840	112
288	20250408	145200	443883745	7870	7870	7870	7870	2
289	20250408	145100	443868005	7860	7860	7860	7840	193
290	20250408	145000	442352425	7840	7860	7860	7840	202
291	20250408	144900	440766595	7860	7860	7860	7860	0
292	20250408	144800	440766595	7860	7860	7860	7860	0
293	20250408	144700	440766595	7860	7860	7860	7860	0
294	20250408	144600	440766595	7860	7860	7860	7860	0
295	20250408	144500	440766595	7860	7860	7860	7860	20
296	20250408	144400	440609395	7880	7880	7880	7880	0
297	20250408	144300	440609395	7880	7880	7880	7880	27
298	20250408	144200	440396635	7880	7880	7880	7880	0
299	20250408	144100	440396635	7880	7900	7900	7880	27
300	20250408	144000	440183455	7900	7900	7900	7900	1
301	20250408	143900	440175555	7880	7880	7880	7880	5
302	20250408	143800	440136155	7900	7900	7900	7900	2
303	20250408	143700	440120355	7880	7870	7890	7870	233
304	20250408	143600	438286345	7870	7870	7870	7870	1
305	20250408	143500	438278475	7860	7860	7860	7860	9
306	20250408	143400	438207735	7870	7870	7870	7870	0
307	20250408	143300	438207735	7870	7870	7870	7870	3
308	20250408	143200	438184125	7870	7870	7870	7870	20
309	20250408	143100	438026725	7870	7870	7870	7870	1
310	20250408	143000	438018855	7840	7840	7840	7840	2
311	20250408	142900	438003175	7870	7870	7870	7870	1
312	20250408	142800	437995305	7840	7840	7840	7840	395
313	20250408	142700	434898505	7880	7880	7880	7880	0
314	20250408	142600	434898505	7880	7880	7880	7880	5
315	20250408	142500	434859105	7880	7880	7880	7880	0
316	20250408	142400	434859105	7880	7880	7880	7880	0
317	20250408	142300	434859105	7880	7880	7880	7880	0
318	20250408	142200	434859105	7880	7880	7880	7880	38
319	20250408	142100	434559665	7840	7880	7880	7840	300
320	20250408	142000	432200935	7880	7880	7880	7880	27
321	20250408	141900	431988175	7880	7880	7880	7880	0
322	20250408	141800	431988175	7880	7880	7880	7880	9
323	20250408	141700	431917255	7910	7910	7910	7910	18
324	20250408	141600	431774875	7880	7880	7880	7880	0
325	20250408	141500	431774875	7880	7880	7880	7880	0
326	20250408	141400	431774875	7880	7880	7880	7880	0
327	20250408	141300	431774875	7880	7880	7880	7880	0
328	20250408	141200	431774875	7880	7890	7890	7880	3
329	20250408	141100	431751215	7890	7890	7890	7890	3
330	20250408	141000	431727545	7910	7910	7910	7880	29
331	20250408	140900	431498905	7910	7910	7910	7910	0
332	20250408	140800	431498905	7910	7910	7910	7910	1
333	20250408	140700	431490995	7880	7900	7900	7880	18
334	20250408	140600	431348955	7900	7900	7900	7900	0
335	20250408	140500	431348955	7900	7900	7900	7900	0
336	20250408	140400	431348955	7900	7900	7900	7900	0
337	20250408	140300	431348955	7900	7900	7900	7900	0
338	20250408	140200	431348955	7900	7850	7900	7850	93
339	20250408	140100	430614355	7890	7890	7890	7890	217
340	20250408	140000	428902225	7850	7860	7860	7850	700
341	20250408	135900	423401225	7870	7890	7890	7870	874
342	20250408	135800	416517915	7900	7900	7900	7900	0
343	20250408	135700	416517915	7900	7890	7900	7890	118
344	20250408	135600	415586695	7880	7880	7880	7880	0
345	20250408	135500	415586695	7880	7880	7880	7880	0
346	20250408	135400	415586695	7880	7890	7890	7880	116
347	20250408	135300	414672605	7890	7890	7890	7890	0
348	20250408	135200	414672605	7890	7890	7890	7890	0
349	20250408	135100	414672605	7890	7880	7890	7880	404
350	20250408	135000	411485285	7890	7890	7890	7890	132
351	20250408	134900	410443805	7900	7900	7900	7900	0
352	20250408	134800	410443805	7900	7900	7900	7900	0
353	20250408	134700	410443805	7900	7900	7900	7900	0
354	20250408	134600	410443805	7900	7900	7900	7900	515
355	20250408	134500	406375305	7900	7900	7900	7900	77
356	20250408	134400	405767005	7910	7910	7910	7910	279
357	20250408	134300	403560115	7920	7920	7920	7920	3
358	20250408	134200	403536355	7920	7920	7920	7920	0
359	20250408	134100	403536355	7920	7920	7920	7920	0
360	20250408	134000	403536355	7920	7920	7920	7920	101
361	20250408	133900	402736435	7910	7910	7910	7910	0
362	20250408	133800	402736435	7910	7910	7910	7910	25
363	20250408	133700	402538685	7920	7910	7920	7910	171
364	20250408	133600	401186025	7910	7910	7910	7910	0
365	20250408	133500	401186025	7910	7910	7910	7910	0
366	20250408	133400	401186025	7910	7920	7920	7910	395
367	20250408	133300	398058125	7920	7930	7930	7920	1191
368	20250408	133200	388617745	7940	7940	7940	7940	165
369	20250408	133100	387307645	7940	7940	7940	7940	0
370	20250408	133000	387307645	7940	7945	7945	7940	8
371	20250408	132900	387244100	7950	7950	7950	7950	0
372	20250408	132800	387244100	7950	7950	7950	7950	0
373	20250408	132700	387244100	7950	7950	7950	7950	50
374	20250408	132600	386846600	7950	7950	7950	7950	0
375	20250408	132500	386846600	7950	7950	7950	7950	3
376	20250408	132400	386822750	7950	7950	7950	7950	1
377	20250408	132300	386814800	7950	7930	7950	7930	25
378	20250408	132200	386616250	7940	7940	7940	7940	40
379	20250408	132100	386298650	7940	7940	7940	7930	710
380	20250408	132000	380661300	7930	7930	7930	7930	2
381	20250408	131900	380645440	7940	7960	7960	7940	1521
382	20250408	131800	368562810	8010	8010	8010	8010	0
383	20250408	131700	368562810	8010	8010	8010	8010	0
384	20250408	131600	368562810	8010	8010	8010	8010	0
385	20250408	131500	368562810	8010	8010	8010	8010	2
386	20250408	131400	368546790	8010	8010	8010	8010	0
387	20250408	131300	368546790	8010	8010	8010	8010	0
388	20250408	131200	368546790	8010	8010	8010	8010	1
389	20250408	131100	368538780	7970	7980	8070	7970	320
390	20250408	131000	365985930	7960	7970	7970	7960	650
391	20250408	130900	360810430	7980	7980	7980	7980	47
392	20250408	130800	360435370	7970	7970	7970	7970	600
393	20250408	130700	355653370	7960	7970	7970	7960	43
394	20250408	130600	355311080	7970	7970	7970	7970	0
395	20250408	130500	355311080	7970	7970	7970	7970	3
396	20250408	130400	355287170	7960	7970	7970	7960	227
397	20250408	130300	353480240	7960	7960	7960	7960	0
398	20250408	130200	353480240	7960	7960	7960	7960	0
399	20250408	130100	353480240	7960	7960	7960	7960	3
400	20250408	130000	353456360	7970	7970	7970	7970	0
401	20250408	125900	353456360	7970	7970	7970	7960	52
402	20250408	125800	353041930	7970	7970	7970	7970	2
403	20250408	125700	353025990	7960	7960	7960	7960	100
404	20250408	125600	352229990	7960	7960	7960	7960	0
405	20250408	125500	352229990	7960	7960	7960	7960	0
406	20250408	125400	352229990	7960	7960	7960	7960	0
407	20250408	125300	352229990	7960	7970	7970	7960	279
408	20250408	125200	350008870	7970	7970	7970	7970	0
409	20250408	125100	350008870	7970	7970	7970	7970	0
410	20250408	125000	350008870	7970	7970	7970	7970	75
411	20250408	124900	349411120	7990	7970	7990	7970	37
412	20250408	124800	349116210	7990	7990	7990	7990	0
413	20250408	124700	349116210	7990	7990	7990	7990	0
414	20250408	124600	349116210	7990	7990	7990	7990	1
415	20250408	124500	349108220	7990	7990	7990	7990	3
416	20250408	124400	349084250	7990	7990	7990	7990	0
417	20250408	124300	349084250	7990	7990	7990	7990	30
418	20250408	124200	348844550	7990	7990	7990	7990	0
419	20250408	124100	348844550	7990	7990	7990	7990	0
420	20250408	124000	348844550	7990	7990	7990	7990	22
421	20250408	123900	348668770	7990	7990	7990	7990	0
422	20250408	123800	348668770	7990	7990	7990	7990	0
423	20250408	123700	348668770	7990	7990	7990	7990	0
424	20250408	123600	348668770	7990	7970	7990	7970	306
425	20250408	123500	346225950	7980	7980	7980	7980	0
426	20250408	123400	346225950	7980	7980	7980	7980	0
427	20250408	123300	346225950	7980	7980	7980	7980	0
428	20250408	123200	346225950	7980	7980	7980	7980	26
429	20250408	123100	346018470	7980	7980	7980	7980	0
430	20250408	123000	346018470	7980	7980	7980	7980	0
431	20250408	122900	346018470	7980	7980	7980	7980	0
432	20250408	122800	346018470	7980	7970	7980	7970	400
433	20250408	122700	342827000	7960	7960	7960	7960	0
434	20250408	122600	342827000	7960	7960	7960	7960	0
435	20250408	122500	342827000	7960	7960	7960	7960	0
436	20250408	122400	342827000	7960	7960	7960	7960	2
437	20250408	122300	342811080	7950	7950	7950	7950	0
438	20250408	122200	342811080	7950	7950	7950	7950	3
439	20250408	122100	342787230	7960	7960	7960	7960	109
440	20250408	122000	341919590	7960	7960	7960	7960	0
441	20250408	121900	341919590	7960	7960	7960	7960	4
442	20250408	121800	341887750	7960	7960	7960	7960	0
443	20250408	121700	341887750	7960	7960	7960	7960	0
444	20250408	121600	341887750	7960	7960	7960	7960	28
445	20250408	121500	341664870	7960	7950	7960	7950	292
446	20250408	121400	339341470	7950	7980	7980	7950	342
447	20250408	121300	336622540	7980	7950	7980	7950	12
448	20250408	121200	336527050	7950	7960	7960	7950	325
449	20250408	121100	333943260	7950	7950	7950	7950	0
450	20250408	121000	333943260	7950	7950	7950	7950	0
451	20250408	120900	333943260	7950	7950	7950	7950	100
452	20250408	120800	333148260	7950	7950	7950	7950	1
453	20250408	120700	333140310	7960	7960	7960	7960	0
454	20250408	120600	333140310	7960	7960	7960	7960	0
455	20250408	120500	333140310	7960	7960	7960	7960	377
456	20250408	120400	330139390	7980	7980	7980	7980	0
457	20250408	120300	330139390	7980	7980	7980	7980	0
458	20250408	120200	330139390	7980	8000	8000	7980	13
459	20250408	120100	330035590	8000	7980	8000	7980	198
460	20250408	120000	328454830	7980	7960	7980	7960	15
461	20250408	115900	328335390	7960	7960	7960	7960	0
462	20250408	115800	328335390	7960	7970	7970	7960	210
463	20250408	115700	326662040	7970	7970	7970	7970	200
464	20250408	115600	325068040	7990	7990	7990	7990	0
465	20250408	115500	325068040	7990	7990	7990	7990	1
466	20250408	115400	325060050	7990	8010	8010	7990	566
467	20250408	115300	320537290	8020	8020	8020	8020	0
468	20250408	115200	320537290	8020	8020	8020	8020	0
469	20250408	115100	320537290	8020	8020	8020	8020	3
470	20250408	115000	320513230	8010	8010	8010	8010	0
471	20250408	114900	320513230	8010	8010	8010	8010	0
472	20250408	114800	320513230	8010	8010	8010	8010	0
473	20250408	114700	320513230	8010	8010	8010	8010	0
474	20250408	114600	320513230	8010	8010	8010	8010	0
475	20250408	114500	320513230	8010	8010	8010	8010	0
476	20250408	114400	320513230	8010	8010	8010	8010	0
477	20250408	114300	320513230	8010	8010	8010	8010	557
478	20250408	114200	316051660	8030	8030	8030	8030	0
479	20250408	114100	316051660	8030	8030	8030	8030	0
480	20250408	114000	316051660	8030	8030	8030	8030	0
481	20250408	113900	316051660	8030	8030	8030	8030	0
482	20250408	113800	316051660	8030	8030	8030	8030	19
483	20250408	113700	315899090	8020	8020	8020	8020	0
484	20250408	113600	315899090	8020	8030	8030	8020	156
485	20250408	113500	314647960	8030	8030	8030	8030	5
486	20250408	113400	314607810	8030	8030	8030	8030	0
487	20250408	113300	314607810	8030	8030	8030	8030	1
488	20250408	113200	314599780	8040	8040	8040	8040	0
489	20250408	113100	314599780	8040	8040	8040	8040	0
490	20250408	113000	314599780	8040	8040	8040	8040	500
491	20250408	112900	310579780	8040	8040	8040	8040	3
492	20250408	112800	310555660	8040	8040	8040	8040	0
493	20250408	112700	310555660	8040	8040	8040	8040	6
494	20250408	112600	310507420	8040	8040	8040	8040	8
495	20250408	112500	310443100	8030	8030	8030	8030	0
496	20250408	112400	310443100	8030	8030	8030	8030	73
497	20250408	112300	309856910	8040	8040	8040	8040	5
498	20250408	112200	309816710	8070	8070	8070	8070	0
499	20250408	112100	309816710	8070	8070	8070	8070	4
500	20250408	112000	309784430	8070	8070	8070	8070	0
501	20250408	111900	309784430	8070	8070	8070	8070	1
502	20250408	111800	309776360	8080	8080	8080	8080	0
503	20250408	111700	309776360	8080	8080	8080	8080	0
504	20250408	111600	309776360	8080	8080	8080	8080	0
505	20250408	111500	309776360	8080	8030	8080	8030	6
506	20250408	111400	309728130	8100	8100	8100	8100	0
507	20250408	111300	309728130	8100	8100	8100	8100	0
508	20250408	111200	309728130	8100	8060	8100	8060	1500
509	20250408	111100	297608020	8050	8050	8050	8050	5
510	20250408	111000	297567770	8060	8060	8060	8060	45
511	20250408	110900	297205070	8060	8060	8060	8060	12
512	20250408	110800	297108350	8070	8070	8070	8070	10
513	20250408	110700	297027650	8070	8070	8070	8070	0
514	20250408	110600	297027650	8070	8040	8070	8040	7
515	20250408	110500	296971340	8070	8070	8070	8070	0
516	20250408	110400	296971340	8070	8050	8080	8040	14
517	20250408	110300	296858400	8070	8050	8070	8040	78
518	20250408	110200	296230440	8050	8050	8050	8050	0
519	20250408	110100	296230440	8050	8050	8050	8050	29
520	20250408	110000	295996990	8080	8060	8080	8060	100
521	20250408	105900	295189630	8060	8060	8060	8060	12
522	20250408	105800	295092910	8060	8070	8070	8060	58
523	20250408	105700	294624930	8070	8070	8070	8070	0
524	20250408	105600	294624930	8070	8060	8070	8060	201
525	20250408	105500	293004520	8050	8035	8050	8035	80
526	20250408	105400	292360655	8035	8030	8035	8020	151
527	20250408	105300	291149610	8030	8030	8030	8030	0
528	20250408	105200	291149610	8030	8030	8030	8030	0
529	20250408	105100	291149610	8030	8030	8030	8030	1
530	20250408	105000	291141580	8020	8020	8020	8020	0
531	20250408	104900	291141580	8020	8020	8020	8020	0
532	20250408	104800	291141580	8020	8020	8020	8020	10
533	20250408	104700	291061380	8020	8050	8050	8020	126
534	20250408	104600	290049660	8040	8045	8050	8040	48
535	20250408	104500	289663460	8040	8040	8040	8040	95
536	20250408	104400	288899660	8040	8040	8040	8040	6
537	20250408	104300	288851420	8040	8040	8040	8040	4
538	20250408	104200	288819260	8040	8040	8040	8040	0
539	20250408	104100	288819260	8040	8040	8040	8040	27
540	20250408	104000	288602180	8055	8055	8055	8055	11
541	20250408	103900	288513575	8060	8060	8060	8060	45
542	20250408	103800	288150875	8070	8070	8070	8070	0
543	20250408	103700	288150875	8070	8070	8070	8070	0
544	20250408	103600	288150875	8070	8060	8070	8060	10
545	20250408	103500	288070265	8070	8070	8070	8070	0
546	20250408	103400	288070265	8070	8070	8070	8070	0
547	20250408	103300	288070265	8070	8070	8070	8070	11
548	20250408	103200	287981495	8080	8080	8080	8080	0
549	20250408	103100	287981495	8080	8040	8080	8040	631
550	20250408	103000	282884255	8040	8050	8050	8040	42
551	20250408	102900	282546165	8080	8070	8080	8070	644
552	20250408	102800	277348745	8070	8070	8070	8070	9
553	20250408	102700	277276115	8080	8030	8080	8030	1355
554	20250408	102600	266364055	8040	8040	8040	8040	1
555	20250408	102500	266356015	8030	8030	8030	8030	156
556	20250408	102400	265103335	8030	8020	8030	8020	149
557	20250408	102300	263908255	8010	8010	8010	8010	0
558	20250408	102200	263908255	8010	8000	8010	8000	325
559	20250408	102100	261308235	7990	7980	7990	7980	239
560	20250408	102000	259398975	7970	7960	7970	7960	157
561	20250408	101900	258149225	7960	7960	7960	7960	508
562	20250408	101800	254105545	7960	7960	7960	7960	29
563	20250408	101700	253874705	7960	7960	7960	7960	5
564	20250408	101600	253834905	7960	7960	7960	7960	316
565	20250408	101500	251319545	7950	7940	7950	7940	132
566	20250408	101400	250270455	7940	7940	7940	7940	419
567	20250408	101300	246943595	7950	7950	7950	7950	0
568	20250408	101200	246943595	7950	7950	7950	7950	20
569	20250408	101100	246784595	7950	7950	7950	7950	0
570	20250408	101000	246784595	7950	7950	7950	7950	5
571	20250408	100900	246744845	7930	7930	7930	7930	201
572	20250408	100800	245150915	7930	7930	7930	7930	0
573	20250408	100700	245150915	7930	7940	7940	7930	276
574	20250408	100600	242960235	7940	7940	7940	7940	1001
575	20250408	100500	235012295	7940	7930	7940	7930	704
576	20250408	100400	229424035	7930	7940	7940	7930	44
577	20250408	100300	229074985	7930	7940	7940	7930	407
578	20250408	100200	225844675	7950	7990	7990	7950	160
579	20250408	100100	224572275	7990	7990	7990	7990	5
580	20250408	100000	224532325	7990	7960	7990	7940	1256
581	20250408	095900	214550445	7960	7960	7960	7960	0
582	20250408	095800	214550445	7960	7960	7960	7960	170
583	20250408	095700	213197245	7990	8000	8000	7970	298
584	20250408	095600	210818975	8000	8000	8000	8000	6
585	20250408	095500	210770975	8000	7990	8000	7990	83
586	20250408	095400	210107625	8000	8000	8000	8000	7
587	20250408	095300	210051625	8000	8000	8000	8000	6
588	20250408	095200	210003625	8010	8000	8010	8000	44
589	20250408	095100	209651525	8010	8000	8010	8000	53
590	20250408	095000	209227035	7990	7990	7990	7990	0
591	20250408	094900	209227035	7990	7990	7990	7990	58
592	20250408	094800	208763615	7990	7990	7990	7990	0
593	20250408	094700	208763615	7990	7990	7990	7990	281
594	20250408	094600	206518425	7990	7980	7990	7980	42
595	20250408	094500	206183145	7990	7990	7990	7990	60
596	20250408	094400	205703745	8000	8020	8020	8000	32
597	20250408	094300	205447545	8020	7980	8020	7980	8
598	20250408	094200	205383565	8000	7980	8000	7980	520
599	20250408	094100	201233565	7990	7990	7990	7990	500
600	20250408	094000	197238565	8000	8000	8010	8000	222
601	20250408	093900	195461505	8000	8000	8000	8000	1
602	20250408	093800	195453505	8000	8000	8000	8000	22
603	20250408	093700	195277505	7980	7990	8000	7980	1248
604	20250408	093600	185314805	7990	7990	7990	7980	356
605	20250408	093500	182471845	7990	8000	8000	7980	3650
606	20250408	093400	153337475	8000	8010	8010	8000	63
607	20250408	093300	152833435	8010	8030	8030	8010	715
608	20250408	093200	147093785	8030	8030	8030	8030	65
609	20250408	093100	146571835	8040	8060	8060	8040	180
610	20250408	093000	145122325	8050	8050	8050	8050	0
611	20250408	092900	145122325	8050	8040	8050	8040	64
612	20250408	092800	144607145	8040	8040	8040	8040	135
613	20250408	092700	143521745	8040	8040	8040	8040	0
614	20250408	092600	143521745	8040	8020	8040	8020	227
615	20250408	092500	141699665	8000	8000	8000	8000	31
616	20250408	092400	141451665	8000	8000	8000	8000	274
617	20250408	092300	139259665	8000	8000	8000	8000	0
618	20250408	092200	139259665	8000	8010	8010	8000	468
619	20250408	092100	135514005	8020	8040	8040	8020	74
620	20250408	092000	134920245	8020	8040	8040	8020	400
621	20250408	091900	131711545	8050	8035	8050	8035	101
622	20250408	091800	130899410	8020	8020	8020	8020	0
623	20250408	091700	130899410	8020	8040	8040	8020	502
624	20250408	091600	126868860	8050	8050	8050	8050	0
625	20250408	091500	126868860	8050	8075	8075	8050	605
626	20250408	091400	121993890	8100	8110	8110	8100	59
627	20250408	091300	121515420	8130	8070	8130	8070	328
628	20250408	091200	118863550	8070	8070	8080	8060	204
629	20250408	091100	117217710	8070	8030	8070	8030	722
630	20250408	091000	111403660	8040	8020	8040	8020	377
631	20250408	090900	108374030	8040	8040	8040	8040	52
632	20250408	090800	107955950	8020	8050	8050	8020	519
633	20250408	090700	103790150	8050	8050	8050	8020	234
634	20250408	090600	101911280	8050	8040	8050	8040	211
635	20250408	090500	100212830	8010	7930	8010	7930	789
636	20250408	090400	93917760	7980	7980	7980	7980	1
637	20250408	090300	93909780	7980	7920	7980	7920	19
638	20250408	090200	93758760	7920	7920	7920	7920	112
639	20250408	090100	92871720	7930	7970	7990	7930	4345
640	20250408	090000	58322430	7980	7850	7980	7850	7418