KissMeData/334890/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	205600	384238140	4470	4470	4470	4470	67
3	20250409	205500	384238140	4470	4470	4470	4470	0
4	20250409	205400	384238140	4470	4470	4470	4470	0
5	20250409	205300	384238140	4470	4470	4470	4470	0
6	20250409	205200	384238140	4470	4470	4470	4470	0
7	20250409	205100	384238140	4470	4470	4470	4470	0
8	20250409	205000	384238140	4470	4470	4470	4470	0
9	20250409	204900	384238140	4470	4470	4470	4470	0
10	20250409	204800	384238140	4470	4470	4470	4470	0
11	20250409	204700	384238140	4470	4470	4470	4470	0
12	20250409	204600	384238140	4470	4470	4470	4470	0
13	20250409	204500	384238140	4470	4470	4470	4470	0
14	20250409	204400	384238140	4470	4470	4470	4470	0
15	20250409	204300	384238140	4470	4470	4470	4470	0
16	20250409	204200	384238140	4470	4470	4470	4470	0
17	20250409	204100	384238140	4470	4470	4470	4470	0
18	20250409	204000	384238140	4470	4470	4470	4470	0
19	20250409	203900	384238140	4470	4470	4470	4470	0
20	20250409	203800	384238140	4470	4470	4470	4470	0
21	20250409	203700	384238140	4470	4470	4470	4470	0
22	20250409	203600	384238140	4470	4470	4470	4470	0
23	20250409	203500	384238140	4470	4470	4470	4470	0
24	20250409	203400	384238140	4470	4470	4470	4470	0
25	20250409	203300	384238140	4470	4470	4470	4470	0
26	20250409	203200	384238140	4470	4470	4470	4470	0
27	20250409	203100	384238140	4470	4470	4470	4470	0
28	20250409	203000	384238140	4470	4470	4470	4470	0
29	20250409	202900	384238140	4470	4470	4470	4470	0
30	20250409	202800	384238140	4470	4470	4470	4470	0
31	20250409	202700	384238140	4470	4470	4470	4470	0
32	20250409	202600	384238140	4470	4470	4470	4470	67
33	20250409	202500	384238140	4470	4470	4470	4470	0
34	20250409	202400	384238140	4470	4470	4470	4470	0
35	20250409	202300	384238140	4470	4470	4470	4470	0
36	20250409	202200	384238140	4470	4470	4470	4470	0
37	20250409	202100	384238140	4470	4470	4470	4470	0
38	20250409	202000	384238140	4470	4470	4470	4470	0
39	20250409	201900	384238140	4470	4470	4470	4470	0
40	20250409	201800	384238140	4470	4470	4470	4470	0
41	20250409	201700	384238140	4470	4470	4470	4470	0
42	20250409	201600	384238140	4470	4470	4470	4470	0
43	20250409	201500	384238140	4470	4470	4470	4470	0
44	20250409	201400	384238140	4470	4470	4470	4470	0
45	20250409	201300	384238140	4470	4470	4470	4470	0
46	20250409	201200	384238140	4470	4470	4470	4470	0
47	20250409	201100	384238140	4470	4470	4470	4470	0
48	20250409	201000	384238140	4470	4470	4470	4470	0
49	20250409	200900	384238140	4470	4470	4470	4470	0
50	20250409	200800	384238140	4470	4470	4470	4470	0
51	20250409	200700	384238140	4470	4470	4470	4470	0
52	20250409	200600	384238140	4470	4470	4470	4470	0
53	20250409	200500	384238140	4470	4470	4470	4470	0
54	20250409	200400	384238140	4470	4470	4470	4470	0
55	20250409	200300	384238140	4470	4470	4470	4470	0
56	20250409	200200	384238140	4470	4470	4470	4470	0
57	20250409	200100	384238140	4470	4470	4470	4470	0
58	20250409	200000	384238140	4470	4470	4470	4470	0
59	20250409	195900	384238140	4470	4470	4470	4470	0
60	20250409	195800	384238140	4470	4470	4470	4470	0
61	20250409	195700	384238140	4470	4470	4470	4470	0
62	20250409	195600	384238140	4470	4470	4470	4470	67
63	20250409	195500	384238140	4470	4470	4470	4470	0
64	20250409	195400	384238140	4470	4470	4470	4470	0
65	20250409	195300	384238140	4470	4470	4470	4470	0
66	20250409	195200	384238140	4470	4470	4470	4470	0
67	20250409	195100	384238140	4470	4470	4470	4470	0
68	20250409	195000	384238140	4470	4470	4470	4470	0
69	20250409	194900	384238140	4470	4470	4470	4470	0
70	20250409	194800	384238140	4470	4470	4470	4470	0
71	20250409	194700	384238140	4470	4470	4470	4470	0
72	20250409	194600	384238140	4470	4470	4470	4470	0
73	20250409	194500	384238140	4470	4470	4470	4470	0
74	20250409	194400	384238140	4470	4470	4470	4470	0
75	20250409	194300	384238140	4470	4470	4470	4470	0
76	20250409	194200	384238140	4470	4470	4470	4470	0
77	20250409	194100	384238140	4470	4470	4470	4470	0
78	20250409	194000	384238140	4470	4470	4470	4470	0
79	20250409	193900	384238140	4470	4470	4470	4470	0
80	20250409	193800	384238140	4470	4470	4470	4470	0
81	20250409	193700	384238140	4470	4470	4470	4470	0
82	20250409	193600	384238140	4470	4470	4470	4470	0
83	20250409	193500	384238140	4470	4470	4470	4470	0
84	20250409	193400	384238140	4470	4470	4470	4470	0
85	20250409	193300	384238140	4470	4470	4470	4470	0
86	20250409	193200	384238140	4470	4470	4470	4470	0
87	20250409	193100	384238140	4470	4470	4470	4470	0
88	20250409	193000	384238140	4470	4470	4470	4470	0
89	20250409	192900	384238140	4470	4470	4470	4470	0
90	20250409	192800	384238140	4470	4470	4470	4470	0
91	20250409	192700	384238140	4470	4470	4470	4470	0
92	20250409	192600	384238140	4470	4470	4470	4470	67
93	20250409	192500	384238140	4470	4470	4470	4470	0
94	20250409	192400	384238140	4470	4470	4470	4470	0
95	20250409	192300	384238140	4470	4470	4470	4470	0
96	20250409	192200	384238140	4470	4470	4470	4470	0
97	20250409	192100	384238140	4470	4470	4470	4470	0
98	20250409	192000	384238140	4470	4470	4470	4470	0
99	20250409	191900	384238140	4470	4470	4470	4470	0
100	20250409	191800	384238140	4470	4470	4470	4470	0
101	20250409	191700	384238140	4470	4470	4470	4470	0
102	20250409	191600	384238140	4470	4470	4470	4470	0
103	20250409	191500	384238140	4470	4470	4470	4470	0
104	20250409	191400	384238140	4470	4470	4470	4470	0
105	20250409	191300	384238140	4470	4470	4470	4470	0
106	20250409	191200	384238140	4470	4470	4470	4470	0
107	20250409	191100	384238140	4470	4470	4470	4470	0
108	20250409	191000	384238140	4470	4470	4470	4470	0
109	20250409	190900	384238140	4470	4470	4470	4470	0
110	20250409	190800	384238140	4470	4470	4470	4470	0
111	20250409	190700	384238140	4470	4470	4470	4470	0
112	20250409	190600	384238140	4470	4470	4470	4470	0
113	20250409	190500	384238140	4470	4470	4470	4470	0
114	20250409	190400	384238140	4470	4470	4470	4470	0
115	20250409	190300	384238140	4470	4470	4470	4470	0
116	20250409	190200	384238140	4470	4470	4470	4470	0
117	20250409	190100	384238140	4470	4470	4470	4470	0
118	20250409	190000	384238140	4470	4470	4470	4470	0
119	20250409	185900	384238140	4470	4470	4470	4470	0
120	20250409	185800	384238140	4470	4470	4470	4470	0
121	20250409	185700	384238140	4470	4470	4470	4470	0
122	20250409	185600	384238140	4470	4470	4470	4470	67
123	20250409	185500	384238140	4470	4470	4470	4470	0
124	20250409	185400	384238140	4470	4470	4470	4470	0
125	20250409	185300	384238140	4470	4470	4470	4470	0
126	20250409	185200	384238140	4470	4470	4470	4470	0
127	20250409	185100	384238140	4470	4470	4470	4470	0
128	20250409	185000	384238140	4470	4470	4470	4470	0
129	20250409	184900	384238140	4470	4470	4470	4470	0
130	20250409	184800	384238140	4470	4470	4470	4470	0
131	20250409	184700	384238140	4470	4470	4470	4470	0
132	20250409	184600	384238140	4470	4470	4470	4470	0
133	20250409	184500	384238140	4470	4470	4470	4470	0
134	20250409	184400	384238140	4470	4470	4470	4470	0
135	20250409	184300	384238140	4470	4470	4470	4470	0
136	20250409	184200	384238140	4470	4470	4470	4470	0
137	20250409	184100	384238140	4470	4470	4470	4470	0
138	20250409	184000	384238140	4470	4470	4470	4470	0
139	20250409	183900	384238140	4470	4470	4470	4470	0
140	20250409	183800	384238140	4470	4470	4470	4470	0
141	20250409	183700	384238140	4470	4470	4470	4470	0
142	20250409	183600	384238140	4470	4470	4470	4470	0
143	20250409	183500	384238140	4470	4470	4470	4470	0
144	20250409	183400	384238140	4470	4470	4470	4470	0
145	20250409	183300	384238140	4470	4470	4470	4470	0
146	20250409	183200	384238140	4470	4470	4470	4470	0
147	20250409	183100	384238140	4470	4470	4470	4470	0
148	20250409	183000	384238140	4470	4470	4470	4470	0
149	20250409	182900	384238140	4470	4470	4470	4470	0
150	20250409	182800	384238140	4470	4470	4470	4470	0
151	20250409	182700	384238140	4470	4470	4470	4470	0
152	20250409	182600	384238140	4470	4470	4470	4470	67
153	20250409	182500	384238140	4470	4470	4470	4470	0
154	20250409	182400	384238140	4470	4470	4470	4470	0
155	20250409	182300	384238140	4470	4470	4470	4470	0
156	20250409	182200	384238140	4470	4470	4470	4470	0
157	20250409	182100	384238140	4470	4470	4470	4470	0
158	20250409	182000	384238140	4470	4470	4470	4470	0
159	20250409	181900	384238140	4470	4470	4470	4470	0
160	20250409	181800	384238140	4470	4470	4470	4470	0
161	20250409	181700	384238140	4470	4470	4470	4470	0
162	20250409	181600	384238140	4470	4470	4470	4470	0
163	20250409	181500	384238140	4470	4470	4470	4470	0
164	20250409	181400	384238140	4470	4470	4470	4470	0
165	20250409	181300	384238140	4470	4470	4470	4470	0
166	20250409	181200	384238140	4470	4470	4470	4470	0
167	20250409	181100	384238140	4470	4470	4470	4470	0
168	20250409	181000	384238140	4470	4470	4470	4470	0
169	20250409	180900	384238140	4470	4470	4470	4470	0
170	20250409	180800	384238140	4470	4470	4470	4470	0
171	20250409	180700	384238140	4470	4470	4470	4470	0
172	20250409	180600	384238140	4470	4470	4470	4470	0
173	20250409	180500	384238140	4470	4470	4470	4470	0
174	20250409	180400	384238140	4470	4470	4470	4470	0
175	20250409	180300	384238140	4470	4470	4470	4470	0
176	20250409	180200	384238140	4470	4470	4470	4470	0
177	20250409	180100	384238140	4470	4470	4470	4470	0
178	20250409	180000	384238140	4470	4470	4470	4470	0
179	20250409	175900	384238140	4470	4470	4470	4470	0
180	20250409	175800	384238140	4470	4470	4470	4470	0
181	20250409	175700	384238140	4470	4470	4470	4470	0
182	20250409	175600	384238140	4470	4470	4470	4470	67
183	20250409	175500	384238140	4470	4470	4470	4470	0
184	20250409	175400	384238140	4470	4470	4470	4470	0
185	20250409	175300	384238140	4470	4470	4470	4470	0
186	20250409	175200	384238140	4470	4470	4470	4470	0
187	20250409	175100	384238140	4470	4470	4470	4470	0
188	20250409	175000	384238140	4470	4470	4470	4470	0
189	20250409	174900	384238140	4470	4470	4470	4470	0
190	20250409	174800	384238140	4470	4470	4470	4470	0
191	20250409	174700	384238140	4470	4470	4470	4470	0
192	20250409	174600	384238140	4470	4470	4470	4470	0
193	20250409	174500	384238140	4470	4470	4470	4470	0
194	20250409	174400	384238140	4470	4470	4470	4470	0
195	20250409	174300	384238140	4470	4470	4470	4470	0
196	20250409	174200	384238140	4470	4470	4470	4470	0
197	20250409	174100	384238140	4470	4470	4470	4470	0
198	20250409	174000	384238140	4470	4470	4470	4470	0
199	20250409	173900	384238140	4470	4470	4470	4470	0
200	20250409	173800	384238140	4470	4470	4470	4470	0
201	20250409	173700	384238140	4470	4470	4470	4470	0
202	20250409	173600	384238140	4470	4470	4470	4470	0
203	20250409	173500	384238140	4470	4470	4470	4470	0
204	20250409	173400	384238140	4470	4470	4470	4470	0
205	20250409	173300	384238140	4470	4470	4470	4470	0
206	20250409	173200	384238140	4470	4470	4470	4470	0
207	20250409	173100	384238140	4470	4470	4470	4470	0
208	20250409	173000	384238140	4470	4470	4470	4470	0
209	20250409	172900	384238140	4470	4470	4470	4470	0
210	20250409	172800	384238140	4470	4470	4470	4470	0
211	20250409	172700	384238140	4470	4470	4470	4470	0
212	20250409	172600	384238140	4470	4470	4470	4470	67
213	20250409	172500	384238140	4470	4470	4470	4470	0
214	20250409	172400	384238140	4470	4470	4470	4470	0
215	20250409	172300	384238140	4470	4470	4470	4470	0
216	20250409	172200	384238140	4470	4470	4470	4470	0
217	20250409	172100	384238140	4470	4470	4470	4470	0
218	20250409	172000	384238140	4470	4470	4470	4470	0
219	20250409	171900	384238140	4470	4470	4470	4470	0
220	20250409	171800	384238140	4470	4470	4470	4470	0
221	20250409	171700	384238140	4470	4470	4470	4470	0
222	20250409	171600	384238140	4470	4470	4470	4470	0
223	20250409	171500	384238140	4470	4470	4470	4470	0
224	20250409	171400	384238140	4470	4470	4470	4470	0
225	20250409	171300	384238140	4470	4470	4470	4470	0
226	20250409	171200	384238140	4470	4470	4470	4470	0
227	20250409	171100	384238140	4470	4470	4470	4470	0
228	20250409	171000	384238140	4470	4470	4470	4470	0
229	20250409	170900	384238140	4470	4470	4470	4470	0
230	20250409	170800	384238140	4470	4470	4470	4470	0
231	20250409	170700	384238140	4470	4470	4470	4470	0
232	20250409	170600	384238140	4470	4470	4470	4470	0
233	20250409	170500	384238140	4470	4470	4470	4470	0
234	20250409	170400	384238140	4470	4470	4470	4470	0
235	20250409	170300	384238140	4470	4470	4470	4470	0
236	20250409	170200	384238140	4470	4470	4470	4470	0
237	20250409	170100	384238140	4470	4470	4470	4470	0
238	20250409	170000	384238140	4470	4470	4470	4470	0
239	20250409	165900	384238140	4470	4470	4470	4470	0
240	20250409	165800	384238140	4470	4470	4470	4470	0
241	20250409	165700	384238140	4470	4470	4470	4470	0
242	20250409	165600	384238140	4470	4470	4470	4470	67
243	20250409	165500	384238140	4470	4470	4470	4470	0
244	20250409	165400	384238140	4470	4470	4470	4470	0
245	20250409	165300	384238140	4470	4470	4470	4470	0
246	20250409	165200	384238140	4470	4470	4470	4470	0
247	20250409	165100	384238140	4470	4470	4470	4470	0
248	20250409	165000	384238140	4470	4470	4470	4470	0
249	20250409	164900	384238140	4470	4470	4470	4470	0
250	20250409	164800	384238140	4470	4470	4470	4470	0
251	20250409	164700	384238140	4470	4470	4470	4470	0
252	20250409	164600	384238140	4470	4470	4470	4470	0
253	20250409	164500	384238140	4470	4470	4470	4470	0
254	20250409	164400	384238140	4470	4470	4470	4470	0
255	20250409	164300	384238140	4470	4470	4470	4470	0
256	20250409	164200	384238140	4470	4470	4470	4470	0
257	20250409	164100	384238140	4470	4470	4470	4470	0
258	20250409	164000	384238140	4470	4470	4470	4470	0
259	20250409	163900	384238140	4470	4470	4470	4470	0
260	20250409	163800	384238140	4470	4470	4470	4470	0
261	20250409	163700	384238140	4470	4470	4470	4470	0
262	20250409	163600	384238140	4470	4470	4470	4470	0
263	20250409	163500	384238140	4470	4470	4470	4470	0
264	20250409	163400	384238140	4470	4470	4470	4470	0
265	20250409	163300	384238140	4470	4470	4470	4470	0
266	20250409	163200	384238140	4470	4470	4470	4470	0
267	20250409	163100	384238140	4470	4470	4470	4470	0
268	20250409	163000	384238140	4470	4470	4470	4470	0
269	20250409	162900	384238140	4470	4470	4470	4470	0
270	20250409	162800	384238140	4470	4470	4470	4470	0
271	20250409	162700	384238140	4470	4470	4470	4470	0
272	20250409	162600	384238140	4470	4470	4470	4470	67
273	20250409	162500	384238140	4470	4470	4470	4470	0
274	20250409	162400	384238140	4470	4470	4470	4470	0
275	20250409	162300	384238140	4470	4470	4470	4470	0
276	20250409	162200	384238140	4470	4470	4470	4470	0
277	20250409	162100	384238140	4470	4470	4470	4470	0
278	20250409	162000	384238140	4470	4470	4470	4470	0
279	20250409	161900	384238140	4470	4470	4470	4470	0
280	20250409	161800	384238140	4470	4470	4470	4470	0
281	20250409	161700	384238140	4470	4470	4470	4470	0
282	20250409	161600	384238140	4470	4470	4470	4470	0
283	20250409	161500	384238140	4470	4470	4470	4470	0
284	20250409	161400	384238140	4470	4470	4470	4470	0
285	20250409	161300	384238140	4470	4470	4470	4470	0
286	20250409	161200	384238140	4470	4470	4470	4470	0
287	20250409	161100	384238140	4470	4470	4470	4470	0
288	20250409	161000	384238140	4470	4470	4470	4470	0
289	20250409	160900	384238140	4470	4470	4470	4470	0
290	20250409	160800	384238140	4470	4470	4470	4470	0
291	20250409	160700	384238140	4470	4470	4470	4470	0
292	20250409	160600	384238140	4470	4470	4470	4470	0
293	20250409	160500	384238140	4470	4470	4470	4470	0
294	20250409	160400	384238140	4470	4470	4470	4470	0
295	20250409	160300	384238140	4470	4470	4470	4470	0
296	20250409	160200	384238140	4470	4470	4470	4470	0
297	20250409	160100	384238140	4470	4470	4470	4470	0
298	20250409	160000	384238140	4470	4470	4470	4470	0
299	20250409	155900	384238140	4470	4470	4470	4470	0
300	20250409	155800	384238140	4470	4470	4470	4470	0
301	20250409	155700	384238140	4470	4470	4470	4470	0
302	20250409	155600	384238140	4470	4470	4470	4470	67
303	20250409	155500	384238140	4470	4470	4470	4470	0
304	20250409	155400	384238140	4470	4470	4470	4470	0
305	20250409	155300	384238140	4470	4470	4470	4470	0
306	20250409	155200	384238140	4470	4470	4470	4470	0
307	20250409	155100	384238140	4470	4470	4470	4470	0
308	20250409	155000	384238140	4470	4470	4470	4470	0
309	20250409	154900	384238140	4470	4470	4470	4470	0
310	20250409	154800	384238140	4470	4470	4470	4470	0
311	20250409	154700	384238140	4470	4470	4470	4470	0
312	20250409	154600	384238140	4470	4470	4470	4470	0
313	20250409	154500	384238140	4470	4470	4470	4470	0
314	20250409	154400	384238140	4470	4470	4470	4470	0
315	20250409	154300	384238140	4470	4470	4470	4470	0
316	20250409	154200	384238140	4470	4470	4470	4470	0
317	20250409	154100	384238140	4470	4470	4470	4470	0
318	20250409	154000	384238140	4470	4470	4470	4470	0
319	20250409	153900	384238140	4470	4470	4470	4470	0
320	20250409	153800	384238140	4470	4470	4470	4470	0
321	20250409	153700	384238140	4470	4470	4470	4470	0
322	20250409	153600	384238140	4470	4470	4470	4470	0
323	20250409	153500	384238140	4470	4470	4470	4470	0
324	20250409	153400	384238140	4470	4470	4470	4470	0
325	20250409	153300	384238140	4470	4470	4470	4470	0
326	20250409	153200	384238140	4470	4470	4470	4470	0
327	20250409	153100	384238140	4470	4470	4470	4470	0
328	20250409	153000	384238140	4470	4470	4470	4470	67
329	20250409	152900	383938650	4475	4475	4475	4475	0
330	20250409	152800	383938650	4475	4475	4475	4475	0
331	20250409	152700	383938650	4475	4475	4475	4475	0
332	20250409	152600	383938650	4475	4475	4475	4475	0
333	20250409	152500	383938650	4475	4475	4475	4475	0
334	20250409	152400	383938650	4475	4475	4475	4475	0
335	20250409	152300	383938650	4475	4475	4475	4475	0
336	20250409	152200	383938650	4475	4475	4475	4475	0
337	20250409	152100	383938650	4475	4475	4475	4475	0
338	20250409	152000	383938650	4475	4475	4475	4475	0
339	20250409	151900	383938650	4475	4475	4475	4475	17
340	20250409	151800	383862575	4475	4475	4475	4475	7
341	20250409	151700	383831250	4470	4450	4470	4450	476
342	20250409	151600	381703955	4475	4475	4480	4475	116
343	20250409	151500	381184850	4475	4445	4475	4440	201
344	20250409	151400	380289270	4475	4475	4475	4475	75
345	20250409	151300	379953645	4470	4470	4470	4470	75
346	20250409	151200	379618395	4470	4465	4470	4465	84
347	20250409	151100	379243300	4465	4470	4470	4465	85
348	20250409	151000	378863360	4470	4470	4470	4425	1930
349	20250409	150900	370314505	4470	4470	4470	4465	382
350	20250409	150800	368607040	4470	4470	4470	4465	82
351	20250409	150700	368240505	4465	4470	4470	4460	83
352	20250409	150600	367869510	4455	4475	4475	4455	1332
353	20250409	150500	361926590	4475	4475	4475	4470	129
354	20250409	150400	361349320	4475	4485	4485	4465	1235
355	20250409	150300	355833525	4485	4485	4485	4475	1198
356	20250409	150200	350466310	4495	4495	4495	4490	249
357	20250409	150100	349347430	4490	4495	4495	4490	196
358	20250409	150000	348467010	4495	4490	4495	4490	216
359	20250409	145900	347496680	4490	4490	4490	4485	211
360	20250409	145800	346549355	4490	4490	4490	4490	203
361	20250409	145700	345637885	4485	4480	4485	4480	60
362	20250409	145600	345368860	4485	4485	4485	4480	224
363	20250409	145500	344364460	4490	4480	4490	4480	162
364	20250409	145400	343638535	4480	4475	4480	4475	124
365	20250409	145300	343083260	4475	4470	4475	4470	142
366	20250409	145200	342448145	4470	4470	4470	4470	75
367	20250409	145100	342112895	4465	4465	4465	4465	108
368	20250409	145000	341630675	4470	4470	4470	4470	75
369	20250409	144900	341295425	4465	4460	4465	4450	2024
370	20250409	144800	332286230	4465	4470	4470	4465	241
371	20250409	144700	331208980	4465	4465	4465	4465	134
372	20250409	144600	330610670	4460	4460	4460	4455	352
373	20250409	144500	329041385	4460	4460	4460	4460	199
374	20250409	144400	328153845	4460	4460	4460	4460	75
375	20250409	144300	327819345	4455	4460	4460	4455	246
376	20250409	144200	326722590	4460	4460	4460	4460	75
377	20250409	144100	326388090	4460	4460	4460	4455	187
378	20250409	144000	325554335	4460	4460	4460	4460	153
379	20250409	143900	324871955	4455	4450	4455	4450	238
380	20250409	143800	323812125	4455	4450	4455	4450	150
381	20250409	143700	323144250	4455	4455	4455	4455	75
382	20250409	143600	322810125	4450	4440	4450	4440	86
383	20250409	143500	322427535	4445	4445	4445	4435	1018
384	20250409	143400	317910345	4455	4455	4455	4455	75
385	20250409	143300	317576220	4445	4460	4460	4445	2243
386	20250409	143200	307601810	4460	4465	4465	4455	198
387	20250409	143100	306718595	4460	4460	4465	4460	225
388	20250409	143000	305714720	4465	4465	4465	4460	221
389	20250409	142900	304728200	4460	4460	4460	4460	67
390	20250409	142800	304429380	4455	4460	4460	4455	185
391	20250409	142700	303604830	4460	4460	4460	4455	249
392	20250409	142600	302494785	4465	4455	4465	4455	89
393	20250409	142500	302097540	4460	4460	4460	4460	157
394	20250409	142400	301397320	4460	4460	4460	4445	2827
395	20250409	142300	288813865	4460	4460	4460	4460	164
396	20250409	142200	288082425	4465	4460	4465	4460	87
397	20250409	142100	287693975	4460	4450	4460	4450	114
398	20250409	142000	287185925	4460	4460	4460	4455	160
399	20250409	141900	286472375	4455	4455	4455	4455	216
400	20250409	141800	285510095	4450	4450	4450	4445	158
401	20250409	141700	284807060	4450	4455	4455	4450	325
402	20250409	141600	283360060	4455	4450	4455	4450	87
403	20250409	141500	282972535	4450	4450	4455	4450	150
404	20250409	141400	282304660	4455	4455	4455	4455	75
405	20250409	141300	281970535	4450	4455	4460	4445	2385
406	20250409	141200	271361540	4460	4460	4460	4460	150
407	20250409	141100	270692540	4460	4455	4460	4455	148
408	20250409	141000	270032825	4450	4455	4455	4450	88
409	20250409	140900	269640850	4450	4460	4460	4450	1208
410	20250409	140800	264263960	4460	4450	4460	4450	86
411	20250409	140700	263880510	4455	4455	4455	4455	75
412	20250409	140600	263546385	4450	4450	4450	4450	75
413	20250409	140500	263212635	4445	4435	4445	4435	87
414	20250409	140400	262826040	4440	4450	4450	4440	1740
415	20250409	140300	255094635	4450	4455	4455	4445	2324
416	20250409	140200	244758190	4455	4455	4455	4455	75
417	20250409	140100	244424065	4450	4455	4455	4450	2093
418	20250409	140000	235109465	4455	4460	4460	4455	336
419	20250409	135900	233611945	4460	4450	4460	4450	127
420	20250409	135800	233046045	4450	4445	4450	4445	509
421	20250409	135700	230781055	4445	4445	4445	4445	109
422	20250409	135600	230296550	4445	4440	4445	4440	1935
423	20250409	135500	221704775	4440	4440	4440	4435	174
424	20250409	135400	220932265	4440	4440	4440	4440	75
425	20250409	135300	220599265	4440	4440	4440	4440	75
426	20250409	135200	220266265	4430	4430	4430	4430	744
427	20250409	135100	216970345	4435	4430	4435	4430	298
428	20250409	135000	215649830	4440	4440	4440	4435	239
429	20250409	134900	214589045	4440	4440	4440	4440	75
430	20250409	134800	214256045	4450	4450	4450	4450	131
431	20250409	134700	213673095	4445	4420	4450	4420	1082
432	20250409	134600	208874250	4410	4395	4415	4395	9202
433	20250409	134500	168311385	4400	4375	4400	4375	4883
434	20250409	134400	146845435	4380	4380	4380	4375	137
435	20250409	134300	146245505	4375	4370	4380	4370	41
436	20250409	134200	146065985	4370	4370	4370	4370	10
437	20250409	134100	146022285	4375	4375	4375	4375	16
438	20250409	134000	145952285	4370	4370	4370	4370	4
439	20250409	133900	145934805	4370	4370	4370	4370	0
440	20250409	133800	145934805	4370	4370	4370	4370	0
441	20250409	133700	145934805	4370	4375	4375	4370	295
442	20250409	133600	144645295	4375	4375	4375	4375	0
443	20250409	133500	144645295	4375	4375	4375	4375	11
444	20250409	133400	144597170	4380	4380	4380	4380	28
445	20250409	133300	144474530	4380	4380	4380	4380	330
446	20250409	133200	143029130	4380	4385	4385	4380	45
447	20250409	133100	142831840	4390	4390	4390	4390	0
448	20250409	133000	142831840	4390	4390	4390	4390	293
449	20250409	132900	141545570	4390	4395	4395	4390	48
450	20250409	132800	141334685	4395	4395	4395	4395	0
451	20250409	132700	141334685	4395	4395	4400	4395	34
452	20250409	132600	141185170	4395	4390	4400	4390	45
453	20250409	132500	140987280	4390	4390	4390	4390	3
454	20250409	132400	140974110	4390	4390	4390	4390	0
455	20250409	132300	140974110	4390	4390	4390	4390	25
456	20250409	132200	140864360	4390	4395	4395	4390	14
457	20250409	132100	140802895	4395	4395	4395	4395	3
458	20250409	132000	140789710	4395	4390	4395	4390	2
459	20250409	131900	140780925	4390	4390	4390	4390	468
460	20250409	131800	138726405	4395	4395	4395	4395	0
461	20250409	131700	138726405	4395	4395	4395	4395	10
462	20250409	131600	138682455	4395	4395	4395	4395	34
463	20250409	131500	138533025	4390	4390	4390	4390	0
464	20250409	131400	138533025	4390	4395	4395	4390	15
465	20250409	131300	138467165	4395	4395	4395	4395	0
466	20250409	131200	138467165	4395	4405	4405	4395	1610
467	20250409	131100	131381425	4410	4410	4410	4410	3
468	20250409	131000	131368195	4410	4415	4415	4410	397
469	20250409	130900	129617245	4410	4410	4410	4410	124
470	20250409	130800	129070405	4415	4415	4415	4415	22
471	20250409	130700	128973275	4410	4410	4410	4410	0
472	20250409	130600	128973275	4410	4410	4410	4410	14
473	20250409	130500	128911535	4410	4410	4410	4410	0
474	20250409	130400	128911535	4410	4412	4412	4410	14
475	20250409	130300	128849793	4410	4410	4410	4410	468
476	20250409	130200	126785913	4410	4410	4410	4410	0
477	20250409	130100	126785913	4410	4415	4415	4410	169
478	20250409	130000	126039848	4420	4420	4420	4420	0
479	20250409	125900	126039848	4420	4410	4420	4410	59
480	20250409	125800	125779263	4415	4415	4415	4415	26
481	20250409	125700	125664473	4415	4415	4415	4415	0
482	20250409	125600	125664473	4415	4415	4415	4415	1
483	20250409	125500	125660058	4420	4420	4420	4420	0
484	20250409	125400	125660058	4420	4420	4420	4420	0
485	20250409	125300	125660058	4420	4420	4420	4420	0
486	20250409	125200	125660058	4420	4420	4420	4420	0
487	20250409	125100	125660058	4420	4420	4420	4420	1
488	20250409	125000	125655638	4430	4430	4430	4430	20
489	20250409	124900	125567038	4425	4425	4425	4425	179
490	20250409	124800	124774963	4425	4425	4425	4425	51
491	20250409	124700	124549288	4430	4435	4435	4430	2
492	20250409	124600	124540423	4435	4430	4450	4430	54
493	20250409	124500	124300598	4430	4430	4430	4430	903
494	20250409	124400	120300308	4425	4420	4425	4420	60
495	20250409	124300	120034858	4425	4420	4425	4420	2
496	20250409	124200	120026013	4415	4415	4415	4415	0
497	20250409	124100	120026013	4415	4415	4415	4415	24
498	20250409	124000	119920053	4410	4410	4410	4410	0
499	20250409	123900	119920053	4410	4410	4410	4410	0
500	20250409	123800	119920053	4410	4410	4410	4410	15
501	20250409	123700	119853903	4415	4415	4415	4415	0
502	20250409	123600	119853903	4415	4410	4415	4410	19
503	20250409	123500	119770093	4410	4410	4410	4410	0
504	20250409	123400	119770093	4410	4410	4410	4410	15
505	20250409	123300	119703943	4410	4410	4410	4410	0
506	20250409	123200	119703943	4410	4410	4410	4410	0
507	20250409	123100	119703943	4410	4410	4410	4410	10
508	20250409	123000	119659843	4410	4410	4410	4410	0
509	20250409	122900	119659843	4410	4410	4410	4410	0
510	20250409	122800	119659843	4410	4410	4410	4410	0
511	20250409	122700	119659843	4410	4410	4410	4410	1250
512	20250409	122600	114147343	4425	4420	4430	4415	594
513	20250409	122500	111524363	4430	4435	4435	4420	1916
514	20250409	122400	103041963	4435	4445	4445	4435	218
515	20250409	122300	102074323	4445	4445	4445	4445	1
516	20250409	122200	102069878	4445	4445	4445	4445	16
517	20250409	122100	101998758	4445	4440	4450	4440	272
518	20250409	122000	100789443	4445	4445	4445	4445	12
519	20250409	121900	100736103	4445	4445	4445	4445	0
520	20250409	121800	100736103	4445	4445	4445	4445	5
521	20250409	121700	100713878	4445	4445	4450	4445	33
522	20250409	121600	100567118	4450	4440	4450	4440	13
523	20250409	121500	100509383	4435	4440	4440	4435	47
524	20250409	121400	100300745	4435	4435	4435	4435	0
525	20250409	121300	100300745	4435	4435	4435	4435	15
526	20250409	121200	100234220	4440	4440	4440	4440	17
527	20250409	121100	100158740	4440	4440	4440	4440	35
528	20250409	121000	100003340	4440	4440	4440	4440	0
529	20250409	120900	100003340	4440	4440	4440	4440	0
530	20250409	120800	100003340	4440	4435	4440	4435	63
531	20250409	120700	99723685	4450	4445	4450	4445	66
532	20250409	120600	99430030	4440	4440	4440	4440	12
533	20250409	120500	99376750	4435	4440	4440	4435	14
534	20250409	120400	99314655	4450	4450	4450	4450	0
535	20250409	120300	99314655	4450	4450	4450	4450	0
536	20250409	120200	99314655	4450	4445	4450	4445	62
537	20250409	120100	99038785	4440	4440	4440	4440	13
538	20250409	120000	98981065	4440	4440	4440	4440	0
539	20250409	115900	98981065	4440	4440	4440	4440	28
540	20250409	115800	98856745	4435	4435	4435	4435	12
541	20250409	115700	98803525	4440	4440	4440	4440	17
542	20250409	115600	98728045	4440	4440	4440	4440	34
543	20250409	115500	98577085	4435	4435	4435	4435	10
544	20250409	115400	98532735	4440	4440	4440	4440	36
545	20250409	115300	98372895	4435	4435	4435	4435	11
546	20250409	115200	98324110	4440	4440	4440	4440	17
547	20250409	115100	98248630	4440	4440	4440	4440	3
548	20250409	115000	98235310	4435	4440	4440	4435	42
549	20250409	114900	98048880	4435	4435	4435	4435	0
550	20250409	114800	98048880	4435	4435	4435	4435	0
551	20250409	114700	98048880	4435	4440	4440	4435	20
552	20250409	114600	97960155	4435	4435	4435	4435	0
553	20250409	114500	97960155	4435	4435	4435	4435	15
554	20250409	114400	97893630	4435	4435	4435	4435	0
555	20250409	114300	97893630	4435	4435	4435	4435	18
556	20250409	114200	97813800	4435	4435	4435	4435	15
557	20250409	114100	97747275	4435	4440	4440	4435	284
558	20250409	114000	96487565	4435	4435	4435	4435	11
559	20250409	113900	96438780	4440	4440	4440	4440	32
560	20250409	113800	96296700	4450	4450	4450	4450	0
561	20250409	113700	96296700	4450	4445	4450	4445	17
562	20250409	113600	96221090	4445	4445	4445	4445	59
563	20250409	113500	95958835	4440	4440	4440	4440	12
564	20250409	113400	95905555	4440	4440	4440	4440	0
565	20250409	113300	95905555	4440	4440	4440	4440	12
566	20250409	113200	95852275	4445	4445	4445	4445	0
567	20250409	113100	95852275	4445	4440	4445	4440	52
568	20250409	113000	95621185	4440	4440	4440	4440	5
569	20250409	112900	95598985	4445	4445	4445	4445	32
570	20250409	112800	95456745	4445	4440	4445	4440	13
571	20250409	112700	95399015	4445	4445	4445	4445	42
572	20250409	112600	95212325	4440	4440	4440	4440	10
573	20250409	112500	95167925	4445	4445	4445	4445	0
574	20250409	112400	95167925	4445	4445	4445	4445	36
575	20250409	112300	95007905	4440	4440	4440	4440	0
576	20250409	112200	95007905	4440	4450	4450	4440	33
577	20250409	112100	94861200	4445	4445	4450	4445	40
578	20250409	112000	94683230	4445	4445	4445	4445	0
579	20250409	111900	94683230	4445	4440	4445	4440	16
580	20250409	111800	94612115	4435	4435	4435	4435	4
581	20250409	111700	94594375	4430	4430	4430	4430	13
582	20250409	111600	94536785	4435	4435	4435	4435	7
583	20250409	111500	94505740	4435	4435	4435	4435	0
584	20250409	111400	94505740	4435	4435	4435	4435	0
585	20250409	111300	94505740	4435	4435	4435	4435	0
586	20250409	111200	94505740	4435	4435	4435	4435	14
587	20250409	111100	94443650	4430	4430	4430	4430	0
588	20250409	111000	94443650	4430	4430	4430	4430	904
589	20250409	110900	90438930	4430	4425	4430	4425	12
590	20250409	110800	90385825	4430	4430	4430	4430	0
591	20250409	110700	90385825	4430	4430	4435	4425	955
592	20250409	110600	86150540	4430	4460	4460	4420	12134
593	20250409	110500	32261270	4470	4470	4470	4470	55
594	20250409	110400	32015420	4470	4470	4475	4470	40
595	20250409	110300	31836520	4460	4460	4460	4460	1630
596	20250409	110200	24566720	4455	4455	4455	4455	13
597	20250409	110100	24508805	4460	4460	4460	4460	14
598	20250409	110000	24446365	4460	4460	4460	4460	0
599	20250409	105900	24446365	4460	4460	4460	4455	93
600	20250409	105800	24031650	4460	4460	4460	4460	0
601	20250409	105700	24031650	4460	4460	4460	4460	14
602	20250409	105600	23969210	4465	4465	4470	4465	23
603	20250409	105500	23866480	4465	4460	4465	4460	13
604	20250409	105400	23808495	4455	4455	4455	4455	15
605	20250409	105300	23741670	4460	4460	4460	4460	34
606	20250409	105200	23590030	4455	4455	4455	4455	15
607	20250409	105100	23523205	4460	4460	4460	4460	17
608	20250409	105000	23447385	4460	4460	4460	4460	0
609	20250409	104900	23447385	4460	4460	4460	4455	85
610	20250409	104800	23068345	4455	4455	4455	4455	0
611	20250409	104700	23068345	4455	4455	4455	4455	10
612	20250409	104600	23023795	4460	4460	4460	4460	39
613	20250409	104500	22849855	4455	4455	4455	4455	0
614	20250409	104400	22849855	4455	4455	4455	4455	13
615	20250409	104300	22791940	4460	4460	4460	4460	36
616	20250409	104200	22631380	4455	4455	4455	4455	11
617	20250409	104100	22582375	4460	4460	4460	4460	42
618	20250409	104000	22395055	4455	4455	4455	4455	0
619	20250409	103900	22395055	4455	4460	4460	4450	18
620	20250409	103800	22314885	4460	4460	4460	4460	33
621	20250409	103700	22167705	4455	4455	4455	4455	0
622	20250409	103600	22167705	4455	4460	4460	4455	32
623	20250409	103500	22025060	4460	4460	4460	4460	24
624	20250409	103400	21918020	4455	4455	4455	4455	11
625	20250409	103300	21869015	4460	4460	4460	4460	35
626	20250409	103200	21712915	4455	4455	4455	4455	11
627	20250409	103100	21663910	4460	4460	4460	4460	16
628	20250409	103000	21592550	4460	4455	4460	4455	40
629	20250409	102900	21414215	4460	4460	4460	4460	0
630	20250409	102800	21414215	4460	4455	4460	4455	35
631	20250409	102700	21258130	4455	4455	4455	4455	0
632	20250409	102600	21258130	4455	4460	4460	4455	24
633	20250409	102500	21151125	4460	4460	4460	4460	20
634	20250409	102400	21061925	4455	4460	4460	4455	52
635	20250409	102300	20830080	4455	4455	4455	4455	1
636	20250409	102200	20825625	4455	4455	4455	4455	0
637	20250409	102100	20825625	4455	4450	4455	4450	16
638	20250409	102000	20754395	4455	4455	4455	4455	0
639	20250409	101900	20754395	4455	4450	4455	4450	14
640	20250409	101800	20692090	4450	4450	4450	4450	11
641	20250409	101700	20643140	4450	4450	4450	4450	0
642	20250409	101600	20643140	4450	4460	4460	4450	428
643	20250409	101500	18736520	4460	4460	4460	4460	0
644	20250409	101400	18736520	4460	4455	4460	4455	66
645	20250409	101300	18442225	4460	4460	4460	4460	0
646	20250409	101200	18442225	4460	4455	4460	4455	270
647	20250409	101100	17239145	4460	4460	4460	4455	103
648	20250409	101000	16779815	4460	4460	4460	4460	33
649	20250409	100900	16632635	4460	4455	4460	4455	26
650	20250409	100800	16516730	4460	4450	4460	4450	39
651	20250409	100700	16342840	4455	4450	4455	4450	12
652	20250409	100600	16289390	4450	4450	4450	4450	11
653	20250409	100500	16240440	4455	4455	4455	4455	4
654	20250409	100400	16222620	4455	4455	4455	4455	1
655	20250409	100300	16218165	4440	4435	4440	4435	6
656	20250409	100200	16191540	4435	4435	4435	4435	7
657	20250409	100100	16160495	4435	4435	4435	4435	3
658	20250409	100000	16147190	4435	4435	4435	4435	15
659	20250409	095900	16080665	4430	4430	4430	4430	0
660	20250409	095800	16080665	4430	4430	4430	4430	0
661	20250409	095700	16080665	4430	4440	4440	4430	898
662	20250409	095600	12101330	4440	4435	4440	4435	12
663	20250409	095500	12048100	4440	4435	4440	4435	179
664	20250409	095400	11254215	4440	4435	4440	4435	142
665	20250409	095300	10624435	4440	4445	4445	4440	447
666	20250409	095200	8639740	4445	4455	4455	4445	226
667	20250409	095100	7634245	4455	4455	4455	4455	13
668	20250409	095000	7576330	4460	4460	4460	4460	0
669	20250409	094900	7576330	4460	4460	4460	4460	0
670	20250409	094800	7576330	4460	4460	4460	4460	30
671	20250409	094700	7442530	4460	4460	4460	4460	175
672	20250409	094600	6662030	4465	4465	4465	4465	0
673	20250409	094500	6662030	4465	4465	4465	4465	223
674	20250409	094400	5666335	4470	4470	4470	4470	0
675	20250409	094300	5666335	4470	4470	4470	4470	0
676	20250409	094200	5666335	4470	4470	4470	4470	0
677	20250409	094100	5666335	4470	4480	4485	4470	382
678	20250409	094000	3957805	4490	4490	4490	4490	0
679	20250409	093900	3957805	4490	4490	4490	4490	10
680	20250409	093800	3912905	4490	4490	4490	4485	86
681	20250409	093700	3526835	4485	4485	4485	4485	0
682	20250409	093600	3526835	4485	4485	4485	4485	17
683	20250409	093500	3450590	4485	4485	4485	4485	9
684	20250409	093400	3410225	4485	4485	4490	4485	51
685	20250409	093300	3181295	4480	4480	4480	4480	14
686	20250409	093200	3118575	4485	4485	4485	4485	0
687	20250409	093100	3118575	4485	4480	4495	4480	35
688	20250409	093000	2961640	4495	4495	4495	4485	38
689	20250409	092900	2790840	4495	4495	4495	4495	0
690	20250409	092800	2790840	4495	4485	4495	4485	69
691	20250409	092700	2480790	4485	4485	4485	4485	4
692	20250409	092600	2462850	4480	4480	4480	4480	0
693	20250409	092500	2462850	4480	4485	4485	4480	20
694	20250409	092400	2373215	4485	4485	4495	4485	50
695	20250409	092300	2148650	4485	4485	4485	4480	15
696	20250409	092200	2081430	4485	4485	4485	4485	2
697	20250409	092100	2072460	4475	4475	4475	4475	0
698	20250409	092000	2072460	4475	4485	4485	4475	22
699	20250409	091900	1973800	4490	4480	4490	4480	52
700	20250409	091800	1740530	4490	4490	4490	4490	0
701	20250409	091700	1740530	4490	4490	4490	4490	0
702	20250409	091600	1740530	4490	4490	4490	4490	0
703	20250409	091500	1740530	4490	4485	4490	4485	38
704	20250409	091400	1569930	4485	4475	4485	4470	122
705	20250409	091300	1023835	4470	4470	4470	4470	73
706	20250409	091200	697525	4475	4475	4475	4475	10
707	20250409	091100	652775	4475	4475	4475	4475	1
708	20250409	091000	648300	4475	4470	4475	4470	19
709	20250409	090900	563350	4470	4470	4470	4470	9
710	20250409	090800	523120	4470	4470	4470	4470	3
711	20250409	090700	509710	4470	4470	4470	4470	41
712	20250409	090600	326440	4470	4470	4470	4470	13
713	20250409	090500	268330	4470	4470	4470	4470	0
714	20250409	090400	268330	4470	4470	4470	4470	0
715	20250409	090300	268330	4470	4470	4470	4470	0
716	20250409	090200	268330	4470	4470	4470	4470	47
717	20250409	090100	58240	4480	4480	4480	4480	0
718	20250409	090000	58240	4480	4480	4480	4480	13