KissMeData/031430/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	185700	932696990	9200	9200	9200	9200	4322
3	20250408	185600	932696990	9200	9200	9200	9200	0
4	20250408	185500	932696990	9200	9200	9200	9200	0
5	20250408	185400	932696990	9200	9200	9200	9200	0
6	20250408	185300	932696990	9200	9200	9200	9200	0
7	20250408	185200	932696990	9200	9200	9200	9200	0
8	20250408	185100	932696990	9200	9200	9200	9200	0
9	20250408	185000	932696990	9200	9200	9200	9200	0
10	20250408	184900	932696990	9200	9200	9200	9200	0
11	20250408	184800	932696990	9200	9200	9200	9200	0
12	20250408	184700	932696990	9200	9200	9200	9200	0
13	20250408	184600	932696990	9200	9200	9200	9200	0
14	20250408	184500	932696990	9200	9200	9200	9200	0
15	20250408	184400	932696990	9200	9200	9200	9200	0
16	20250408	184300	932696990	9200	9200	9200	9200	0
17	20250408	184200	932696990	9200	9200	9200	9200	0
18	20250408	184100	932696990	9200	9200	9200	9200	0
19	20250408	184000	932696990	9200	9200	9200	9200	0
20	20250408	183900	932696990	9200	9200	9200	9200	0
21	20250408	183800	932696990	9200	9200	9200	9200	0
22	20250408	183700	932696990	9200	9200	9200	9200	0
23	20250408	183600	932696990	9200	9200	9200	9200	0
24	20250408	183500	932696990	9200	9200	9200	9200	0
25	20250408	183400	932696990	9200	9200	9200	9200	0
26	20250408	183300	932696990	9200	9200	9200	9200	0
27	20250408	183200	932696990	9200	9200	9200	9200	0
28	20250408	183100	932696990	9200	9200	9200	9200	0
29	20250408	183000	932696990	9200	9200	9200	9200	0
30	20250408	182900	932696990	9200	9200	9200	9200	0
31	20250408	182800	932696990	9200	9200	9200	9200	0
32	20250408	182700	932696990	9200	9200	9200	9200	4322
33	20250408	182600	932696990	9200	9200	9200	9200	0
34	20250408	182500	932696990	9200	9200	9200	9200	0
35	20250408	182400	932696990	9200	9200	9200	9200	0
36	20250408	182300	932696990	9200	9200	9200	9200	0
37	20250408	182200	932696990	9200	9200	9200	9200	0
38	20250408	182100	932696990	9200	9200	9200	9200	0
39	20250408	182000	932696990	9200	9200	9200	9200	0
40	20250408	181900	932696990	9200	9200	9200	9200	0
41	20250408	181800	932696990	9200	9200	9200	9200	0
42	20250408	181700	932696990	9200	9200	9200	9200	0
43	20250408	181600	932696990	9200	9200	9200	9200	0
44	20250408	181500	932696990	9200	9200	9200	9200	0
45	20250408	181400	932696990	9200	9200	9200	9200	0
46	20250408	181300	932696990	9200	9200	9200	9200	0
47	20250408	181200	932696990	9200	9200	9200	9200	0
48	20250408	181100	932696990	9200	9200	9200	9200	0
49	20250408	181000	932696990	9200	9200	9200	9200	0
50	20250408	180900	932696990	9200	9200	9200	9200	0
51	20250408	180800	932696990	9200	9200	9200	9200	0
52	20250408	180700	932696990	9200	9200	9200	9200	0
53	20250408	180600	932696990	9200	9200	9200	9200	0
54	20250408	180500	932696990	9200	9200	9200	9200	0
55	20250408	180400	932696990	9200	9200	9200	9200	0
56	20250408	180300	932696990	9200	9200	9200	9200	0
57	20250408	180200	932696990	9200	9200	9200	9200	0
58	20250408	180100	932696990	9200	9200	9200	9200	0
59	20250408	180000	932696990	9200	9200	9200	9200	0
60	20250408	175900	932696990	9200	9200	9200	9200	0
61	20250408	175800	932696990	9200	9200	9200	9200	0
62	20250408	175700	932696990	9200	9200	9200	9200	4322
63	20250408	175600	932696990	9200	9200	9200	9200	0
64	20250408	175500	932696990	9200	9200	9200	9200	0
65	20250408	175400	932696990	9200	9200	9200	9200	0
66	20250408	175300	932696990	9200	9200	9200	9200	0
67	20250408	175200	932696990	9200	9200	9200	9200	0
68	20250408	175100	932696990	9200	9200	9200	9200	0
69	20250408	175000	932696990	9200	9200	9200	9200	0
70	20250408	174900	932696990	9200	9200	9200	9200	0
71	20250408	174800	932696990	9200	9200	9200	9200	0
72	20250408	174700	932696990	9200	9200	9200	9200	0
73	20250408	174600	932696990	9200	9200	9200	9200	0
74	20250408	174500	932696990	9200	9200	9200	9200	0
75	20250408	174400	932696990	9200	9200	9200	9200	0
76	20250408	174300	932696990	9200	9200	9200	9200	0
77	20250408	174200	932696990	9200	9200	9200	9200	0
78	20250408	174100	932696990	9200	9200	9200	9200	0
79	20250408	174000	932696990	9200	9200	9200	9200	0
80	20250408	173900	932696990	9200	9200	9200	9200	0
81	20250408	173800	932696990	9200	9200	9200	9200	0
82	20250408	173700	932696990	9200	9200	9200	9200	0
83	20250408	173600	932696990	9200	9200	9200	9200	0
84	20250408	173500	932696990	9200	9200	9200	9200	0
85	20250408	173400	932696990	9200	9200	9200	9200	0
86	20250408	173300	932696990	9200	9200	9200	9200	0
87	20250408	173200	932696990	9200	9200	9200	9200	0
88	20250408	173100	932696990	9200	9200	9200	9200	0
89	20250408	173000	932696990	9200	9200	9200	9200	0
90	20250408	172900	932696990	9200	9200	9200	9200	0
91	20250408	172800	932696990	9200	9200	9200	9200	0
92	20250408	172700	932696990	9200	9200	9200	9200	4322
93	20250408	172600	932696990	9200	9200	9200	9200	0
94	20250408	172500	932696990	9200	9200	9200	9200	0
95	20250408	172400	932696990	9200	9200	9200	9200	0
96	20250408	172300	932696990	9200	9200	9200	9200	0
97	20250408	172200	932696990	9200	9200	9200	9200	0
98	20250408	172100	932696990	9200	9200	9200	9200	0
99	20250408	172000	932696990	9200	9200	9200	9200	0
100	20250408	171900	932696990	9200	9200	9200	9200	0
101	20250408	171800	932696990	9200	9200	9200	9200	0
102	20250408	171700	932696990	9200	9200	9200	9200	0
103	20250408	171600	932696990	9200	9200	9200	9200	0
104	20250408	171500	932696990	9200	9200	9200	9200	0
105	20250408	171400	932696990	9200	9200	9200	9200	0
106	20250408	171300	932696990	9200	9200	9200	9200	0
107	20250408	171200	932696990	9200	9200	9200	9200	0
108	20250408	171100	932696990	9200	9200	9200	9200	0
109	20250408	171000	932696990	9200	9200	9200	9200	0
110	20250408	170900	932696990	9200	9200	9200	9200	0
111	20250408	170800	932696990	9200	9200	9200	9200	0
112	20250408	170700	932696990	9200	9200	9200	9200	0
113	20250408	170600	932696990	9200	9200	9200	9200	0
114	20250408	170500	932696990	9200	9200	9200	9200	0
115	20250408	170400	932696990	9200	9200	9200	9200	0
116	20250408	170300	932696990	9200	9200	9200	9200	0
117	20250408	170200	932696990	9200	9200	9200	9200	0
118	20250408	170100	932696990	9200	9200	9200	9200	0
119	20250408	170000	932696990	9200	9200	9200	9200	0
120	20250408	165900	932696990	9200	9200	9200	9200	0
121	20250408	165800	932696990	9200	9200	9200	9200	0
122	20250408	165700	932696990	9200	9200	9200	9200	4322
123	20250408	165600	932696990	9200	9200	9200	9200	0
124	20250408	165500	932696990	9200	9200	9200	9200	0
125	20250408	165400	932696990	9200	9200	9200	9200	0
126	20250408	165300	932696990	9200	9200	9200	9200	0
127	20250408	165200	932696990	9200	9200	9200	9200	0
128	20250408	165100	932696990	9200	9200	9200	9200	0
129	20250408	165000	932696990	9200	9200	9200	9200	0
130	20250408	164900	932696990	9200	9200	9200	9200	0
131	20250408	164800	932696990	9200	9200	9200	9200	0
132	20250408	164700	932696990	9200	9200	9200	9200	0
133	20250408	164600	932696990	9200	9200	9200	9200	0
134	20250408	164500	932696990	9200	9200	9200	9200	0
135	20250408	164400	932696990	9200	9200	9200	9200	0
136	20250408	164300	932696990	9200	9200	9200	9200	0
137	20250408	164200	932696990	9200	9200	9200	9200	0
138	20250408	164100	932696990	9200	9200	9200	9200	0
139	20250408	164000	932696990	9200	9200	9200	9200	0
140	20250408	163900	932696990	9200	9200	9200	9200	0
141	20250408	163800	932696990	9200	9200	9200	9200	0
142	20250408	163700	932696990	9200	9200	9200	9200	0
143	20250408	163600	932696990	9200	9200	9200	9200	0
144	20250408	163500	932696990	9200	9200	9200	9200	0
145	20250408	163400	932696990	9200	9200	9200	9200	0
146	20250408	163300	932696990	9200	9200	9200	9200	0
147	20250408	163200	932696990	9200	9200	9200	9200	0
148	20250408	163100	932696990	9200	9200	9200	9200	0
149	20250408	163000	932696990	9200	9200	9200	9200	0
150	20250408	162900	932696990	9200	9200	9200	9200	0
151	20250408	162800	932696990	9200	9200	9200	9200	0
152	20250408	162700	932696990	9200	9200	9200	9200	4322
153	20250408	162600	932696990	9200	9200	9200	9200	0
154	20250408	162500	932696990	9200	9200	9200	9200	0
155	20250408	162400	932696990	9200	9200	9200	9200	0
156	20250408	162300	932696990	9200	9200	9200	9200	0
157	20250408	162200	932696990	9200	9200	9200	9200	0
158	20250408	162100	932696990	9200	9200	9200	9200	0
159	20250408	162000	932696990	9200	9200	9200	9200	0
160	20250408	161900	932696990	9200	9200	9200	9200	0
161	20250408	161800	932696990	9200	9200	9200	9200	0
162	20250408	161700	932696990	9200	9200	9200	9200	0
163	20250408	161600	932696990	9200	9200	9200	9200	0
164	20250408	161500	932696990	9200	9200	9200	9200	0
165	20250408	161400	932696990	9200	9200	9200	9200	0
166	20250408	161300	932696990	9200	9200	9200	9200	0
167	20250408	161200	932696990	9200	9200	9200	9200	0
168	20250408	161100	932696990	9200	9200	9200	9200	0
169	20250408	161000	932696990	9200	9200	9200	9200	0
170	20250408	160900	932696990	9200	9200	9200	9200	0
171	20250408	160800	932696990	9200	9200	9200	9200	0
172	20250408	160700	932696990	9200	9200	9200	9200	0
173	20250408	160600	932696990	9200	9200	9200	9200	0
174	20250408	160500	932696990	9200	9200	9200	9200	0
175	20250408	160400	932696990	9200	9200	9200	9200	0
176	20250408	160300	932696990	9200	9200	9200	9200	0
177	20250408	160200	932696990	9200	9200	9200	9200	0
178	20250408	160100	932696990	9200	9200	9200	9200	0
179	20250408	160000	932696990	9200	9200	9200	9200	0
180	20250408	155900	932696990	9200	9200	9200	9200	0
181	20250408	155800	932696990	9200	9200	9200	9200	0
182	20250408	155700	932696990	9200	9200	9200	9200	4322
183	20250408	155600	932696990	9200	9200	9200	9200	0
184	20250408	155500	932696990	9200	9200	9200	9200	0
185	20250408	155400	932696990	9200	9200	9200	9200	0
186	20250408	155300	932696990	9200	9200	9200	9200	0
187	20250408	155200	932696990	9200	9200	9200	9200	0
188	20250408	155100	932696990	9200	9200	9200	9200	0
189	20250408	155000	932696990	9200	9200	9200	9200	0
190	20250408	154900	932696990	9200	9200	9200	9200	0
191	20250408	154800	932696990	9200	9200	9200	9200	0
192	20250408	154700	932696990	9200	9200	9200	9200	0
193	20250408	154600	932696990	9200	9200	9200	9200	0
194	20250408	154500	932696990	9200	9200	9200	9200	0
195	20250408	154400	932696990	9200	9200	9200	9200	0
196	20250408	154300	932696990	9200	9200	9200	9200	0
197	20250408	154200	932696990	9200	9200	9200	9200	0
198	20250408	154100	932696990	9200	9200	9200	9200	0
199	20250408	154000	932696990	9200	9200	9200	9200	0
200	20250408	153900	932696990	9200	9200	9200	9200	0
201	20250408	153800	932696990	9200	9200	9200	9200	0
202	20250408	153700	932696990	9200	9200	9200	9200	0
203	20250408	153600	932696990	9200	9200	9200	9200	0
204	20250408	153500	932696990	9200	9200	9200	9200	0
205	20250408	153400	932696990	9200	9200	9200	9200	0
206	20250408	153300	932696990	9200	9200	9200	9200	0
207	20250408	153200	932696990	9200	9200	9200	9200	0
208	20250408	153100	932696990	9200	9200	9200	9200	0
209	20250408	153000	932696990	9200	9200	9200	9200	4322
210	20250408	152900	892934590	9190	9190	9190	9190	0
211	20250408	152800	892934590	9190	9190	9190	9190	0
212	20250408	152700	892934590	9190	9190	9190	9190	0
213	20250408	152600	892934590	9190	9190	9190	9190	0
214	20250408	152500	892934590	9190	9190	9190	9190	0
215	20250408	152400	892934590	9190	9190	9190	9190	0
216	20250408	152300	892934590	9190	9190	9190	9190	0
217	20250408	152200	892934590	9190	9190	9190	9190	0
218	20250408	152100	892934590	9190	9190	9190	9190	0
219	20250408	152000	892934590	9190	9190	9190	9190	0
220	20250408	151900	892934590	9190	9190	9200	9180	1215
221	20250408	151800	881769520	9190	9200	9200	9190	14
222	20250408	151700	881640815	9200	9190	9200	9190	113
223	20250408	151600	880601355	9190	9200	9200	9190	31
224	20250408	151500	880316455	9200	9200	9200	9190	37
225	20250408	151400	879976355	9200	9190	9200	9180	205
226	20250408	151300	878092405	9180	9200	9200	9180	711
227	20250408	151200	871558245	9200	9190	9200	9190	264
228	20250408	151100	869132015	9200	9190	9200	9180	280
229	20250408	151000	866559105	9190	9190	9190	9180	39
230	20250408	150900	866200995	9180	9180	9190	9180	851
231	20250408	150800	858388605	9180	9190	9190	9170	697
232	20250408	150700	851995495	9180	9180	9180	9170	181
233	20250408	150600	850334215	9180	9170	9180	9170	392
234	20250408	150500	846737965	9170	9190	9190	9170	181
235	20250408	150400	845078175	9180	9180	9190	9170	39
236	20250408	150300	844720445	9170	9170	9170	9170	448
237	20250408	150200	840612285	9170	9160	9170	9160	309
238	20250408	150100	837781785	9160	9160	9160	9150	144
239	20250408	150000	836463045	9160	9150	9160	9150	164
240	20250408	145900	834962415	9160	9160	9160	9150	346
241	20250408	145800	831795545	9150	9160	9160	9150	39
242	20250408	145700	831438605	9160	9160	9160	9150	41
243	20250408	145600	831063345	9160	9160	9160	9150	39
244	20250408	145500	830706405	9160	9150	9160	9150	32
245	20250408	145400	830413595	9160	9160	9160	9150	16
246	20250408	145300	830267125	9150	9160	9160	9150	61
247	20250408	145200	829708665	9160	9150	9160	9150	31
248	20250408	145100	829425005	9160	9150	9160	9150	140
249	20250408	145000	828142905	9160	9160	9160	9160	6
250	20250408	144900	828087945	9150	9150	9150	9150	30
251	20250408	144800	827813445	9160	9160	9160	9150	37
252	20250408	144700	827474825	9150	9160	9160	9150	39
253	20250408	144600	827117915	9150	9150	9150	9150	116
254	20250408	144500	826056515	9140	9150	9150	9140	36
255	20250408	144400	825727415	9150	9140	9150	9140	413
256	20250408	144300	821952565	9140	9130	9140	9130	36
257	20250408	144200	821623825	9140	9130	9140	9120	237
258	20250408	144100	819461125	9140	9140	9140	9130	277
259	20250408	144000	816931185	9130	9140	9140	9130	40
260	20250408	143900	816565885	9140	9140	9140	9130	52
261	20250408	143800	816090880	9130	9140	9140	9130	31
262	20250408	143700	815807840	9140	9140	9140	9140	5
263	20250408	143600	815762140	9140	9130	9140	9130	120
264	20250408	143500	814666510	9130	9120	9130	9120	63
265	20250408	143400	814091940	9130	9130	9130	9120	338
266	20250408	143300	811006300	9130	9120	9130	9120	79
267	20250408	143200	810285330	9130	9130	9130	9130	7
268	20250408	143100	810221420	9120	9120	9130	9120	1080
269	20250408	143000	800371760	9120	9110	9120	9110	31
270	20250408	142900	800089340	9120	9140	9140	9120	798
271	20250408	142800	792807880	9140	9150	9150	9140	212
272	20250408	142700	790869650	9150	9150	9150	9140	34
273	20250408	142600	790558850	9150	9130	9150	9130	76
274	20250408	142500	789864500	9140	9140	9140	9130	36
275	20250408	142400	789535760	9130	9120	9130	9120	31
276	20250408	142300	789253030	9130	9130	9130	9130	108
277	20250408	142200	788266990	9120	9120	9130	9120	148
278	20250408	142100	786917220	9120	9120	9120	9120	171
279	20250408	142000	785357700	9120	9130	9130	9120	103
280	20250408	141900	784418160	9130	9120	9130	9120	53
281	20250408	141800	783934790	9120	9120	9130	9120	522
282	20250408	141700	779173610	9130	9140	9140	9130	69
283	20250408	141600	778543520	9140	9140	9140	9140	100
284	20250408	141500	777629520	9140	9130	9140	9130	6
285	20250408	141400	777574690	9130	9140	9140	9130	35
286	20250408	141300	777255090	9130	9130	9130	9130	31
287	20250408	141200	776972060	9140	9150	9150	9140	16
288	20250408	141100	776825800	9140	9140	9140	9140	32
289	20250408	141000	776533320	9140	9140	9140	9140	40
290	20250408	140900	776167720	9130	9130	9140	9130	38
291	20250408	140800	775820730	9120	9130	9130	9120	552
292	20250408	140700	770781940	9140	9140	9140	9140	5
293	20250408	140600	770736240	9140	9150	9150	9140	412
294	20250408	140500	766968980	9150	9150	9150	9150	393
295	20250408	140400	763373030	9160	9160	9160	9150	37
296	20250408	140300	763034410	9150	9160	9160	9150	304
297	20250408	140200	760250070	9160	9150	9160	9150	365
298	20250408	140100	756906970	9160	9160	9160	9160	5
299	20250408	140000	756861170	9160	9160	9160	9150	69
300	20250408	135900	756229430	9160	9160	9160	9150	117
301	20250408	135800	755158110	9160	9160	9160	9150	60
302	20250408	135700	754608830	9160	9140	9160	9140	402
303	20250408	135600	750930500	9140	9140	9140	9140	36
304	20250408	135500	750601460	9140	9150	9150	9140	299
305	20250408	135400	747868540	9140	9150	9150	9140	47
306	20250408	135300	747438820	9150	9160	9160	9150	23
307	20250408	135200	747228330	9150	9150	9160	9150	331
308	20250408	135100	744198290	9150	9150	9150	9140	92
309	20250408	135000	743356790	9140	9140	9150	9140	218
310	20250408	134900	741363520	9150	9140	9150	9140	151
311	20250408	134800	739983260	9140	9140	9140	9140	0
312	20250408	134700	739983260	9140	9150	9150	9140	32
313	20250408	134600	739690760	9140	9140	9140	9140	30
314	20250408	134500	739416560	9140	9150	9150	9140	113
315	20250408	134400	738383610	9150	9150	9150	9150	382
316	20250408	134300	734888310	9150	9150	9150	9150	1175
317	20250408	134200	724137060	9150	9160	9160	9140	4226
318	20250408	134100	685466820	9160	9170	9170	9160	320
319	20250408	134000	682535120	9160	9160	9160	9160	30
320	20250408	133900	682260320	9170	9170	9170	9170	4
321	20250408	133800	682223640	9160	9165	9170	9160	172
322	20250408	133700	680647805	9160	9170	9170	9160	34
323	20250408	133600	680336325	9170	9160	9170	9160	38
324	20250408	133500	679988215	9170	9160	9170	9160	63
325	20250408	133400	679410805	9160	9160	9170	9150	322
326	20250408	133300	676463115	9170	9180	9180	9170	451
327	20250408	133200	672327425	9180	9180	9180	9180	54
328	20250408	133100	671831705	9190	9180	9190	9180	212
329	20250408	133000	669883725	9190	9190	9190	9190	931
330	20250408	132900	661327835	9190	9200	9200	9190	35
331	20250408	132800	661006175	9190	9200	9200	9190	49
332	20250408	132700	660555775	9200	9200	9200	9190	35
333	20250408	132600	660234075	9200	9200	9200	9200	8
334	20250408	132500	660160475	9200	9200	9200	9190	40
335	20250408	132400	659792775	9190	9190	9190	9190	30
336	20250408	132300	659517075	9200	9200	9210	9200	6
337	20250408	132200	659461855	9200	9190	9200	9190	34
338	20250408	132100	659149355	9200	9210	9210	9200	12
339	20250408	132000	659038885	9200	9210	9210	9200	44
340	20250408	131900	658633975	9210	9200	9210	9200	58
341	20250408	131800	658100255	9200	9200	9200	9190	537
342	20250408	131700	653165085	9200	9200	9200	9200	6
343	20250408	131600	653109885	9190	9190	9190	9190	105
344	20250408	131500	652144935	9190	9190	9200	9190	97
345	20250408	131400	651253105	9190	9210	9210	9190	1325
346	20250408	131300	639063025	9220	9220	9220	9220	31
347	20250408	131200	638777205	9210	9190	9210	9190	303
348	20250408	131100	635987395	9190	9190	9190	9190	51
349	20250408	131000	635518705	9190	9180	9190	9180	33
350	20250408	130900	635215755	9170	9170	9170	9170	30
351	20250408	130800	634940655	9180	9180	9180	9180	244
352	20250408	130700	632700735	9180	9180	9180	9180	37
353	20250408	130600	632361075	9190	9170	9190	9150	2503
354	20250408	130500	609429085	9180	9220	9220	9180	3000
355	20250408	130400	581865465	9230	9230	9230	9230	0
356	20250408	130300	581865465	9230	9230	9230	9220	296
357	20250408	130200	579136085	9230	9230	9230	9230	0
358	20250408	130100	579136085	9230	9230	9230	9230	4
359	20250408	130000	579099165	9230	9230	9230	9230	11
360	20250408	125900	578997635	9230	9230	9230	9230	5
361	20250408	125800	578951485	9230	9210	9230	9210	1772
362	20250408	125700	562624105	9210	9210	9210	9210	10
363	20250408	125600	562532005	9210	9210	9210	9210	13
364	20250408	125500	562412275	9210	9200	9210	9200	12
365	20250408	125400	562301765	9210	9210	9210	9210	10
366	20250408	125300	562209665	9210	9220	9220	9200	361
367	20250408	125200	558886525	9220	9220	9220	9210	16
368	20250408	125100	558739125	9220	9220	9220	9220	7
369	20250408	125000	558674585	9220	9220	9220	9220	4
370	20250408	124900	558637705	9210	9210	9210	9210	0
371	20250408	124800	558637705	9210	9250	9250	9210	351
372	20250408	124700	555399545	9240	9240	9240	9240	0
373	20250408	124600	555399545	9240	9240	9240	9240	65
374	20250408	124500	554798945	9240	9240	9240	9240	35
375	20250408	124400	554475545	9240	9240	9240	9240	0
376	20250408	124300	554475545	9240	9240	9240	9240	17
377	20250408	124200	554318465	9240	9240	9240	9240	101
378	20250408	124100	553385225	9240	9240	9240	9240	0
379	20250408	124000	553385225	9240	9240	9240	9240	0
380	20250408	123900	553385225	9240	9240	9240	9240	6
381	20250408	123800	553329785	9230	9240	9240	9230	166
382	20250408	123700	551796145	9240	9240	9240	9240	0
383	20250408	123600	551796145	9240	9240	9240	9240	0
384	20250408	123500	551796145	9240	9260	9260	9240	547
385	20250408	123400	546738775	9280	9280	9280	9280	2
386	20250408	123300	546720215	9280	9280	9280	9280	0
387	20250408	123200	546720215	9280	9280	9280	9280	0
388	20250408	123100	546720215	9280	9280	9280	9280	0
389	20250408	123000	546720215	9280	9260	9280	9260	34
390	20250408	122900	546405345	9250	9250	9250	9250	12
391	20250408	122800	546294345	9250	9250	9250	9250	0
392	20250408	122700	546294345	9250	9250	9250	9250	0
393	20250408	122600	546294345	9250	9260	9260	9250	56
394	20250408	122500	545776325	9250	9270	9270	9250	243
395	20250408	122400	543528525	9280	9280	9280	9280	0
396	20250408	122300	543528525	9280	9280	9280	9280	0
397	20250408	122200	543528525	9280	9280	9280	9280	0
398	20250408	122100	543528525	9280	9280	9280	9270	26
399	20250408	122000	543287465	9270	9270	9270	9270	42
400	20250408	121900	542898125	9270	9270	9270	9270	0
401	20250408	121800	542898125	9270	9250	9270	9250	53
402	20250408	121700	542407325	9260	9260	9260	9260	0
403	20250408	121600	542407325	9260	9250	9260	9230	235
404	20250408	121500	540237385	9250	9260	9260	9240	51
405	20250408	121400	539765635	9240	9270	9270	9240	126
406	20250408	121300	538600755	9270	9270	9270	9270	0
407	20250408	121200	538600755	9270	9280	9280	9270	139
408	20250408	121100	537312215	9280	9280	9280	9280	4
409	20250408	121000	537275095	9280	9280	9280	9280	1
410	20250408	120900	537265815	9280	9280	9280	9280	42
411	20250408	120800	536876055	9280	9280	9280	9280	0
412	20250408	120700	536876055	9280	9280	9280	9280	0
413	20250408	120600	536876055	9280	9280	9280	9280	55
414	20250408	120500	536365655	9290	9280	9290	9280	59
415	20250408	120400	535818125	9300	9290	9300	9290	17
416	20250408	120300	535660155	9290	9290	9290	9290	0
417	20250408	120200	535660155	9290	9290	9290	9290	10
418	20250408	120100	535567255	9300	9300	9300	9300	3
419	20250408	120000	535539355	9300	9300	9300	9300	25
420	20250408	115900	535306855	9320	9320	9320	9320	8
421	20250408	115800	535232295	9310	9330	9330	9310	569
422	20250408	115700	529934775	9320	9320	9330	9310	31
423	20250408	115600	529646055	9330	9330	9330	9330	8
424	20250408	115500	529571415	9320	9330	9330	9320	7
425	20250408	115400	529506135	9330	9330	9330	9330	6
426	20250408	115300	529450155	9330	9330	9340	9320	292
427	20250408	115200	526728545	9330	9340	9340	9330	5167
428	20250408	115100	478469985	9340	9340	9340	9340	29
429	20250408	115000	478199125	9340	9320	9340	9320	596
430	20250408	114900	472641585	9320	9320	9320	9320	7
431	20250408	114800	472576345	9320	9320	9320	9320	8
432	20250408	114700	472501785	9320	9320	9320	9320	9
433	20250408	114600	472417905	9320	9320	9320	9320	17
434	20250408	114500	472259465	9320	9290	9320	9290	523
435	20250408	114400	467393965	9290	9280	9290	9280	531
436	20250408	114300	462466075	9280	9290	9290	9260	1108
437	20250408	114200	452196725	9300	9300	9300	9300	9
438	20250408	114100	452113025	9300	9320	9320	9300	343
439	20250408	114000	448920465	9320	9320	9320	9320	7
440	20250408	113900	448855225	9320	9310	9320	9310	450
441	20250408	113800	444665665	9320	9320	9320	9320	5
442	20250408	113700	444619065	9320	9320	9320	9320	2
443	20250408	113600	444600425	9320	9320	9320	9320	1
444	20250408	113500	444591105	9310	9310	9310	9310	76
445	20250408	113400	443883545	9310	9310	9310	9310	264
446	20250408	113300	441425705	9310	9320	9320	9310	624
447	20250408	113200	435610565	9330	9330	9330	9330	1
448	20250408	113100	435601235	9320	9340	9340	9320	96
449	20250408	113000	434706495	9320	9320	9320	9320	30
450	20250408	112900	434426895	9320	9330	9340	9320	52
451	20250408	112800	433942175	9330	9320	9330	9320	918
452	20250408	112700	425385945	9320	9320	9320	9320	1
453	20250408	112600	425376625	9320	9320	9320	9320	539
454	20250408	112500	420353145	9320	9320	9320	9320	111
455	20250408	112400	419318625	9330	9330	9330	9330	0
456	20250408	112300	419318625	9330	9330	9330	9330	52
457	20250408	112200	418833465	9330	9330	9330	9330	0
458	20250408	112100	418833465	9330	9330	9330	9330	0
459	20250408	112000	418833465	9330	9330	9330	9330	0
460	20250408	111900	418833465	9330	9330	9330	9330	0
461	20250408	111800	418833465	9330	9330	9330	9330	52
462	20250408	111700	418348305	9320	9330	9330	9320	196
463	20250408	111600	416519735	9330	9340	9340	9330	579
464	20250408	111500	411113895	9330	9330	9330	9330	0
465	20250408	111400	411113895	9330	9330	9330	9330	0
466	20250408	111300	411113895	9330	9330	9330	9330	261
467	20250408	111200	408678765	9320	9310	9320	9310	260
468	20250408	111100	406256665	9310	9310	9310	9310	30
469	20250408	111000	405977365	9310	9310	9310	9310	0
470	20250408	110900	405977365	9310	9320	9320	9310	104
471	20250408	110800	405009085	9320	9310	9320	9310	420
472	20250408	110700	401098665	9310	9320	9320	9310	1274
473	20250408	110600	389236015	9330	9330	9330	9330	150
474	20250408	110500	387836515	9330	9330	9330	9330	97
475	20250408	110400	386931505	9350	9350	9350	9350	51
476	20250408	110300	386454655	9350	9350	9350	9350	0
477	20250408	110200	386454655	9350	9310	9350	9310	2245
478	20250408	110100	365495005	9330	9300	9330	9300	1255
479	20250408	110000	353807145	9320	9320	9320	9320	0
480	20250408	105900	353807145	9320	9310	9320	9310	105
481	20250408	105800	352829585	9320	9310	9320	9310	50
482	20250408	105700	352363595	9300	9320	9320	9300	90
483	20250408	105600	351526575	9310	9280	9310	9280	195
484	20250408	105500	349713785	9300	9300	9300	9300	1
485	20250408	105400	349704485	9300	9290	9300	9290	31
486	20250408	105300	349416485	9310	9310	9310	9310	0
487	20250408	105200	349416485	9310	9290	9310	9290	520
488	20250408	105100	344582005	9290	9290	9290	9290	1
489	20250408	105000	344572715	9290	9300	9300	9290	3
490	20250408	104900	344544835	9300	9300	9300	9300	2
491	20250408	104800	344526235	9320	9320	9320	9320	1
492	20250408	104700	344516915	9320	9320	9320	9300	327
493	20250408	104600	341472475	9320	9320	9320	9320	89
494	20250408	104500	340642995	9340	9320	9340	9320	2798
495	20250408	104400	314538265	9320	9260	9320	9260	1730
496	20250408	104300	298457415	9280	9260	9280	9260	879
497	20250408	104200	290305975	9260	9270	9270	9260	257
498	20250408	104100	287926105	9270	9260	9280	9260	45
499	20250408	104000	287509195	9280	9290	9290	9270	3
500	20250408	103900	287481355	9270	9270	9270	9270	14
501	20250408	103800	287351575	9280	9290	9290	9280	7
502	20250408	103700	287286605	9290	9280	9290	9280	260
503	20250408	103600	284873085	9280	9280	9280	9280	0
504	20250408	103500	284873085	9280	9280	9280	9270	3
505	20250408	103400	284845255	9270	9270	9270	9270	20
506	20250408	103300	284659855	9260	9260	9260	9260	12
507	20250408	103200	284548735	9260	9270	9270	9260	8
508	20250408	103100	284474605	9260	9260	9260	9260	21
509	20250408	103000	284280145	9260	9270	9270	9260	225
510	20250408	102900	282196605	9270	9260	9300	9260	1175
511	20250408	102800	271294645	9250	9250	9260	9250	97
512	20250408	102700	270397375	9240	9240	9240	9240	3
513	20250408	102600	270369655	9240	9230	9240	9220	605
514	20250408	102500	264791055	9240	9230	9240	9230	61
515	20250408	102400	264227425	9230	9230	9230	9230	0
516	20250408	102300	264227425	9230	9220	9230	9220	141
517	20250408	102200	262927395	9210	9210	9210	9210	0
518	20250408	102100	262927395	9210	9210	9210	9210	327
519	20250408	102000	259915725	9200	9220	9220	9200	78
520	20250408	101900	259197455	9230	9230	9230	9230	55
521	20250408	101800	258689805	9230	9240	9240	9230	16
522	20250408	101700	258542000	9240	9240	9240	9240	0
523	20250408	101600	258542000	9240	9240	9240	9240	0
524	20250408	101500	258542000	9240	9240	9240	9240	436
525	20250408	101400	254513360	9240	9240	9240	9240	0
526	20250408	101300	254513360	9240	9240	9240	9240	0
527	20250408	101200	254513360	9240	9230	9240	9230	108
528	20250408	101100	253516490	9250	9240	9250	9240	2
529	20250408	101000	253498000	9240	9230	9240	9230	17
530	20250408	100900	253340970	9230	9220	9230	9220	55
531	20250408	100800	252833860	9230	9220	9230	9220	142
532	20250408	100700	251524600	9220	9260	9260	9220	2234
533	20250408	100600	230891480	9260	9260	9260	9260	1
534	20250408	100500	230882220	9260	9260	9260	9260	1
535	20250408	100400	230872960	9270	9270	9270	9270	1
536	20250408	100300	230863690	9270	9260	9270	9250	821
537	20250408	100200	223269390	9240	9250	9250	9240	53
538	20250408	100100	222779570	9270	9250	9270	9250	295
539	20250408	100000	220050800	9270	9270	9270	9270	2
540	20250408	095900	220032260	9260	9270	9270	9250	236
541	20250408	095800	217847170	9270	9270	9270	9270	0
542	20250408	095700	217847170	9270	9270	9270	9270	0
543	20250408	095600	217847170	9270	9270	9270	9270	13
544	20250408	095500	217726660	9250	9270	9270	9250	349
545	20250408	095400	214491930	9270	9270	9270	9270	0
546	20250408	095300	214491930	9270	9270	9270	9270	1
547	20250408	095200	214482660	9270	9270	9270	9270	0
548	20250408	095100	214482660	9270	9270	9270	9270	5
549	20250408	095000	214436310	9280	9280	9280	9280	12
550	20250408	094900	214324950	9280	9280	9280	9260	458
551	20250408	094800	210083710	9280	9280	9280	9280	9
552	20250408	094700	210000190	9280	9270	9280	9270	103
553	20250408	094600	209045170	9270	9290	9290	9270	233
554	20250408	094500	206885240	9290	9310	9310	9290	370
555	20250408	094400	203447290	9300	9310	9310	9300	16
556	20250408	094300	203298390	9310	9280	9320	9280	1576
557	20250408	094200	188632780	9270	9260	9270	9260	587
558	20250408	094100	183191300	9260	9270	9270	9260	3
559	20250408	094000	183163510	9270	9270	9270	9270	11
560	20250408	093900	183061540	9270	9290	9290	9250	348
561	20250408	093800	179841830	9270	9270	9270	9260	25
562	20250408	093700	179610180	9270	9270	9270	9270	97
563	20250408	093600	178710990	9270	9290	9290	9270	166
564	20250408	093500	177171910	9290	9270	9290	9270	15
565	20250408	093400	177032760	9290	9280	9290	9270	48
566	20250408	093300	176586960	9290	9290	9290	9290	5
567	20250408	093200	176540510	9290	9280	9300	9270	869
568	20250408	093100	168473290	9280	9290	9290	9280	73
569	20250408	093000	167795810	9290	9300	9300	9290	84
570	20250408	092900	167015060	9300	9290	9300	9290	123
571	20250408	092800	165872020	9290	9280	9290	9280	15
572	20250408	092700	165732680	9280	9290	9300	9280	137
573	20250408	092600	164461020	9290	9290	9290	9280	67
574	20250408	092500	163838610	9290	9290	9290	9290	426
575	20250408	092400	159881070	9290	9290	9300	9280	69
576	20250408	092300	159240180	9290	9300	9300	9290	87
577	20250408	092200	158431820	9290	9310	9310	9290	384
578	20250408	092100	154863110	9310	9290	9310	9290	1250
579	20250408	092000	143243670	9280	9290	9290	9280	811
580	20250408	091900	135717550	9290	9300	9300	9280	80
581	20250408	091800	134973960	9280	9310	9310	9280	508
582	20250408	091700	130256290	9310	9280	9320	9280	203
583	20250408	091600	128368200	9280	9300	9300	9270	157
584	20250408	091500	126911870	9300	9300	9310	9290	42
585	20250408	091400	126521570	9320	9330	9340	9310	373
586	20250408	091300	123046020	9330	9350	9350	9330	413
587	20250408	091200	119187270	9340	9260	9350	9260	4372
588	20250408	091100	78579100	9260	9270	9270	9260	102
589	20250408	091000	77634570	9250	9250	9270	9240	583
590	20250408	090900	72239800	9240	9240	9250	9240	79
591	20250408	090800	71509820	9230	9240	9320	9230	2028
592	20250408	090700	52714280	9240	9250	9250	9230	177
593	20250408	090600	51078290	9240	9240	9250	9220	423
594	20250408	090500	47172070	9240	9250	9250	9220	589
595	20250408	090400	41734850	9250	9240	9250	9220	169
596	20250408	090300	40174990	9230	9270	9280	9230	847
597	20250408	090200	32345860	9270	9250	9280	9220	1266
598	20250408	090100	20641110	9260	9320	9320	9260	682
599	20250408	090000	14294830	9310	9280	9310	9280	1540