KissMeData/290670/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	204500	125740680	9780	9780	9780	9780	493
3	20250408	204400	125740680	9780	9780	9780	9780	0
4	20250408	204300	125740680	9780	9780	9780	9780	0
5	20250408	204200	125740680	9780	9780	9780	9780	0
6	20250408	204100	125740680	9780	9780	9780	9780	0
7	20250408	204000	125740680	9780	9780	9780	9780	0
8	20250408	203900	125740680	9780	9780	9780	9780	0
9	20250408	203800	125740680	9780	9780	9780	9780	0
10	20250408	203700	125740680	9780	9780	9780	9780	0
11	20250408	203600	125740680	9780	9780	9780	9780	0
12	20250408	203500	125740680	9780	9780	9780	9780	0
13	20250408	203400	125740680	9780	9780	9780	9780	0
14	20250408	203300	125740680	9780	9780	9780	9780	0
15	20250408	203200	125740680	9780	9780	9780	9780	0
16	20250408	203100	125740680	9780	9780	9780	9780	0
17	20250408	203000	125740680	9780	9780	9780	9780	0
18	20250408	202900	125740680	9780	9780	9780	9780	0
19	20250408	202800	125740680	9780	9780	9780	9780	0
20	20250408	202700	125740680	9780	9780	9780	9780	0
21	20250408	202600	125740680	9780	9780	9780	9780	0
22	20250408	202500	125740680	9780	9780	9780	9780	0
23	20250408	202400	125740680	9780	9780	9780	9780	0
24	20250408	202300	125740680	9780	9780	9780	9780	0
25	20250408	202200	125740680	9780	9780	9780	9780	0
26	20250408	202100	125740680	9780	9780	9780	9780	0
27	20250408	202000	125740680	9780	9780	9780	9780	0
28	20250408	201900	125740680	9780	9780	9780	9780	0
29	20250408	201800	125740680	9780	9780	9780	9780	0
30	20250408	201700	125740680	9780	9780	9780	9780	0
31	20250408	201600	125740680	9780	9780	9780	9780	0
32	20250408	201500	125740680	9780	9780	9780	9780	493
33	20250408	201400	125740680	9780	9780	9780	9780	0
34	20250408	201300	125740680	9780	9780	9780	9780	0
35	20250408	201200	125740680	9780	9780	9780	9780	0
36	20250408	201100	125740680	9780	9780	9780	9780	0
37	20250408	201000	125740680	9780	9780	9780	9780	0
38	20250408	200900	125740680	9780	9780	9780	9780	0
39	20250408	200800	125740680	9780	9780	9780	9780	0
40	20250408	200700	125740680	9780	9780	9780	9780	0
41	20250408	200600	125740680	9780	9780	9780	9780	0
42	20250408	200500	125740680	9780	9780	9780	9780	0
43	20250408	200400	125740680	9780	9780	9780	9780	0
44	20250408	200300	125740680	9780	9780	9780	9780	0
45	20250408	200200	125740680	9780	9780	9780	9780	0
46	20250408	200100	125740680	9780	9780	9780	9780	0
47	20250408	200000	125740680	9780	9780	9780	9780	0
48	20250408	195900	125740680	9780	9780	9780	9780	0
49	20250408	195800	125740680	9780	9780	9780	9780	0
50	20250408	195700	125740680	9780	9780	9780	9780	0
51	20250408	195600	125740680	9780	9780	9780	9780	0
52	20250408	195500	125740680	9780	9780	9780	9780	0
53	20250408	195400	125740680	9780	9780	9780	9780	0
54	20250408	195300	125740680	9780	9780	9780	9780	0
55	20250408	195200	125740680	9780	9780	9780	9780	0
56	20250408	195100	125740680	9780	9780	9780	9780	0
57	20250408	195000	125740680	9780	9780	9780	9780	0
58	20250408	194900	125740680	9780	9780	9780	9780	0
59	20250408	194800	125740680	9780	9780	9780	9780	0
60	20250408	194700	125740680	9780	9780	9780	9780	0
61	20250408	194600	125740680	9780	9780	9780	9780	0
62	20250408	194500	125740680	9780	9780	9780	9780	493
63	20250408	194400	125740680	9780	9780	9780	9780	0
64	20250408	194300	125740680	9780	9780	9780	9780	0
65	20250408	194200	125740680	9780	9780	9780	9780	0
66	20250408	194100	125740680	9780	9780	9780	9780	0
67	20250408	194000	125740680	9780	9780	9780	9780	0
68	20250408	193900	125740680	9780	9780	9780	9780	0
69	20250408	193800	125740680	9780	9780	9780	9780	0
70	20250408	193700	125740680	9780	9780	9780	9780	0
71	20250408	193600	125740680	9780	9780	9780	9780	0
72	20250408	193500	125740680	9780	9780	9780	9780	0
73	20250408	193400	125740680	9780	9780	9780	9780	0
74	20250408	193300	125740680	9780	9780	9780	9780	0
75	20250408	193200	125740680	9780	9780	9780	9780	0
76	20250408	193100	125740680	9780	9780	9780	9780	0
77	20250408	193000	125740680	9780	9780	9780	9780	0
78	20250408	192900	125740680	9780	9780	9780	9780	0
79	20250408	192800	125740680	9780	9780	9780	9780	0
80	20250408	192700	125740680	9780	9780	9780	9780	0
81	20250408	192600	125740680	9780	9780	9780	9780	0
82	20250408	192500	125740680	9780	9780	9780	9780	0
83	20250408	192400	125740680	9780	9780	9780	9780	0
84	20250408	192300	125740680	9780	9780	9780	9780	0
85	20250408	192200	125740680	9780	9780	9780	9780	0
86	20250408	192100	125740680	9780	9780	9780	9780	0
87	20250408	192000	125740680	9780	9780	9780	9780	0
88	20250408	191900	125740680	9780	9780	9780	9780	0
89	20250408	191800	125740680	9780	9780	9780	9780	0
90	20250408	191700	125740680	9780	9780	9780	9780	0
91	20250408	191600	125740680	9780	9780	9780	9780	0
92	20250408	191500	125740680	9780	9780	9780	9780	493
93	20250408	191400	125740680	9780	9780	9780	9780	0
94	20250408	191300	125740680	9780	9780	9780	9780	0
95	20250408	191200	125740680	9780	9780	9780	9780	0
96	20250408	191100	125740680	9780	9780	9780	9780	0
97	20250408	191000	125740680	9780	9780	9780	9780	0
98	20250408	190900	125740680	9780	9780	9780	9780	0
99	20250408	190800	125740680	9780	9780	9780	9780	0
100	20250408	190700	125740680	9780	9780	9780	9780	0
101	20250408	190600	125740680	9780	9780	9780	9780	0
102	20250408	190500	125740680	9780	9780	9780	9780	0
103	20250408	190400	125740680	9780	9780	9780	9780	0
104	20250408	190300	125740680	9780	9780	9780	9780	0
105	20250408	190200	125740680	9780	9780	9780	9780	0
106	20250408	190100	125740680	9780	9780	9780	9780	0
107	20250408	190000	125740680	9780	9780	9780	9780	0
108	20250408	185900	125740680	9780	9780	9780	9780	0
109	20250408	185800	125740680	9780	9780	9780	9780	0
110	20250408	185700	125740680	9780	9780	9780	9780	0
111	20250408	185600	125740680	9780	9780	9780	9780	0
112	20250408	185500	125740680	9780	9780	9780	9780	0
113	20250408	185400	125740680	9780	9780	9780	9780	0
114	20250408	185300	125740680	9780	9780	9780	9780	0
115	20250408	185200	125740680	9780	9780	9780	9780	0
116	20250408	185100	125740680	9780	9780	9780	9780	0
117	20250408	185000	125740680	9780	9780	9780	9780	0
118	20250408	184900	125740680	9780	9780	9780	9780	0
119	20250408	184800	125740680	9780	9780	9780	9780	0
120	20250408	184700	125740680	9780	9780	9780	9780	0
121	20250408	184600	125740680	9780	9780	9780	9780	0
122	20250408	184500	125740680	9780	9780	9780	9780	493
123	20250408	184400	125740680	9780	9780	9780	9780	0
124	20250408	184300	125740680	9780	9780	9780	9780	0
125	20250408	184200	125740680	9780	9780	9780	9780	0
126	20250408	184100	125740680	9780	9780	9780	9780	0
127	20250408	184000	125740680	9780	9780	9780	9780	0
128	20250408	183900	125740680	9780	9780	9780	9780	0
129	20250408	183800	125740680	9780	9780	9780	9780	0
130	20250408	183700	125740680	9780	9780	9780	9780	0
131	20250408	183600	125740680	9780	9780	9780	9780	0
132	20250408	183500	125740680	9780	9780	9780	9780	0
133	20250408	183400	125740680	9780	9780	9780	9780	0
134	20250408	183300	125740680	9780	9780	9780	9780	0
135	20250408	183200	125740680	9780	9780	9780	9780	0
136	20250408	183100	125740680	9780	9780	9780	9780	0
137	20250408	183000	125740680	9780	9780	9780	9780	0
138	20250408	182900	125740680	9780	9780	9780	9780	0
139	20250408	182800	125740680	9780	9780	9780	9780	0
140	20250408	182700	125740680	9780	9780	9780	9780	0
141	20250408	182600	125740680	9780	9780	9780	9780	0
142	20250408	182500	125740680	9780	9780	9780	9780	0
143	20250408	182400	125740680	9780	9780	9780	9780	0
144	20250408	182300	125740680	9780	9780	9780	9780	0
145	20250408	182200	125740680	9780	9780	9780	9780	0
146	20250408	182100	125740680	9780	9780	9780	9780	0
147	20250408	182000	125740680	9780	9780	9780	9780	0
148	20250408	181900	125740680	9780	9780	9780	9780	0
149	20250408	181800	125740680	9780	9780	9780	9780	0
150	20250408	181700	125740680	9780	9780	9780	9780	0
151	20250408	181600	125740680	9780	9780	9780	9780	0
152	20250408	181500	125740680	9780	9780	9780	9780	493
153	20250408	181400	125740680	9780	9780	9780	9780	0
154	20250408	181300	125740680	9780	9780	9780	9780	0
155	20250408	181200	125740680	9780	9780	9780	9780	0
156	20250408	181100	125740680	9780	9780	9780	9780	0
157	20250408	181000	125740680	9780	9780	9780	9780	0
158	20250408	180900	125740680	9780	9780	9780	9780	0
159	20250408	180800	125740680	9780	9780	9780	9780	0
160	20250408	180700	125740680	9780	9780	9780	9780	0
161	20250408	180600	125740680	9780	9780	9780	9780	0
162	20250408	180500	125740680	9780	9780	9780	9780	0
163	20250408	180400	125740680	9780	9780	9780	9780	0
164	20250408	180300	125740680	9780	9780	9780	9780	0
165	20250408	180200	125740680	9780	9780	9780	9780	0
166	20250408	180100	125740680	9780	9780	9780	9780	0
167	20250408	180000	125740680	9780	9780	9780	9780	0
168	20250408	175900	125740680	9780	9780	9780	9780	0
169	20250408	175800	125740680	9780	9780	9780	9780	0
170	20250408	175700	125740680	9780	9780	9780	9780	0
171	20250408	175600	125740680	9780	9780	9780	9780	0
172	20250408	175500	125740680	9780	9780	9780	9780	0
173	20250408	175400	125740680	9780	9780	9780	9780	0
174	20250408	175300	125740680	9780	9780	9780	9780	0
175	20250408	175200	125740680	9780	9780	9780	9780	0
176	20250408	175100	125740680	9780	9780	9780	9780	0
177	20250408	175000	125740680	9780	9780	9780	9780	0
178	20250408	174900	125740680	9780	9780	9780	9780	0
179	20250408	174800	125740680	9780	9780	9780	9780	0
180	20250408	174700	125740680	9780	9780	9780	9780	0
181	20250408	174600	125740680	9780	9780	9780	9780	0
182	20250408	174500	125740680	9780	9780	9780	9780	493
183	20250408	174400	125740680	9780	9780	9780	9780	0
184	20250408	174300	125740680	9780	9780	9780	9780	0
185	20250408	174200	125740680	9780	9780	9780	9780	0
186	20250408	174100	125740680	9780	9780	9780	9780	0
187	20250408	174000	125740680	9780	9780	9780	9780	0
188	20250408	173900	125740680	9780	9780	9780	9780	0
189	20250408	173800	125740680	9780	9780	9780	9780	0
190	20250408	173700	125740680	9780	9780	9780	9780	0
191	20250408	173600	125740680	9780	9780	9780	9780	0
192	20250408	173500	125740680	9780	9780	9780	9780	0
193	20250408	173400	125740680	9780	9780	9780	9780	0
194	20250408	173300	125740680	9780	9780	9780	9780	0
195	20250408	173200	125740680	9780	9780	9780	9780	0
196	20250408	173100	125740680	9780	9780	9780	9780	0
197	20250408	173000	125740680	9780	9780	9780	9780	0
198	20250408	172900	125740680	9780	9780	9780	9780	0
199	20250408	172800	125740680	9780	9780	9780	9780	0
200	20250408	172700	125740680	9780	9780	9780	9780	0
201	20250408	172600	125740680	9780	9780	9780	9780	0
202	20250408	172500	125740680	9780	9780	9780	9780	0
203	20250408	172400	125740680	9780	9780	9780	9780	0
204	20250408	172300	125740680	9780	9780	9780	9780	0
205	20250408	172200	125740680	9780	9780	9780	9780	0
206	20250408	172100	125740680	9780	9780	9780	9780	0
207	20250408	172000	125740680	9780	9780	9780	9780	0
208	20250408	171900	125740680	9780	9780	9780	9780	0
209	20250408	171800	125740680	9780	9780	9780	9780	0
210	20250408	171700	125740680	9780	9780	9780	9780	0
211	20250408	171600	125740680	9780	9780	9780	9780	0
212	20250408	171500	125740680	9780	9780	9780	9780	493
213	20250408	171400	125740680	9780	9780	9780	9780	0
214	20250408	171300	125740680	9780	9780	9780	9780	0
215	20250408	171200	125740680	9780	9780	9780	9780	0
216	20250408	171100	125740680	9780	9780	9780	9780	0
217	20250408	171000	125740680	9780	9780	9780	9780	0
218	20250408	170900	125740680	9780	9780	9780	9780	0
219	20250408	170800	125740680	9780	9780	9780	9780	0
220	20250408	170700	125740680	9780	9780	9780	9780	0
221	20250408	170600	125740680	9780	9780	9780	9780	0
222	20250408	170500	125740680	9780	9780	9780	9780	0
223	20250408	170400	125740680	9780	9780	9780	9780	0
224	20250408	170300	125740680	9780	9780	9780	9780	0
225	20250408	170200	125740680	9780	9780	9780	9780	0
226	20250408	170100	125740680	9780	9780	9780	9780	0
227	20250408	170000	125740680	9780	9780	9780	9780	0
228	20250408	165900	125740680	9780	9780	9780	9780	0
229	20250408	165800	125740680	9780	9780	9780	9780	0
230	20250408	165700	125740680	9780	9780	9780	9780	0
231	20250408	165600	125740680	9780	9780	9780	9780	0
232	20250408	165500	125740680	9780	9780	9780	9780	0
233	20250408	165400	125740680	9780	9780	9780	9780	0
234	20250408	165300	125740680	9780	9780	9780	9780	0
235	20250408	165200	125740680	9780	9780	9780	9780	0
236	20250408	165100	125740680	9780	9780	9780	9780	0
237	20250408	165000	125740680	9780	9780	9780	9780	0
238	20250408	164900	125740680	9780	9780	9780	9780	0
239	20250408	164800	125740680	9780	9780	9780	9780	0
240	20250408	164700	125740680	9780	9780	9780	9780	0
241	20250408	164600	125740680	9780	9780	9780	9780	0
242	20250408	164500	125740680	9780	9780	9780	9780	493
243	20250408	164400	125740680	9780	9780	9780	9780	0
244	20250408	164300	125740680	9780	9780	9780	9780	0
245	20250408	164200	125740680	9780	9780	9780	9780	0
246	20250408	164100	125740680	9780	9780	9780	9780	0
247	20250408	164000	125740680	9780	9780	9780	9780	0
248	20250408	163900	125740680	9780	9780	9780	9780	0
249	20250408	163800	125740680	9780	9780	9780	9780	0
250	20250408	163700	125740680	9780	9780	9780	9780	0
251	20250408	163600	125740680	9780	9780	9780	9780	0
252	20250408	163500	125740680	9780	9780	9780	9780	0
253	20250408	163400	125740680	9780	9780	9780	9780	0
254	20250408	163300	125740680	9780	9780	9780	9780	0
255	20250408	163200	125740680	9780	9780	9780	9780	0
256	20250408	163100	125740680	9780	9780	9780	9780	0
257	20250408	163000	125740680	9780	9780	9780	9780	0
258	20250408	162900	125740680	9780	9780	9780	9780	0
259	20250408	162800	125740680	9780	9780	9780	9780	0
260	20250408	162700	125740680	9780	9780	9780	9780	0
261	20250408	162600	125740680	9780	9780	9780	9780	0
262	20250408	162500	125740680	9780	9780	9780	9780	0
263	20250408	162400	125740680	9780	9780	9780	9780	0
264	20250408	162300	125740680	9780	9780	9780	9780	0
265	20250408	162200	125740680	9780	9780	9780	9780	0
266	20250408	162100	125740680	9780	9780	9780	9780	0
267	20250408	162000	125740680	9780	9780	9780	9780	0
268	20250408	161900	125740680	9780	9780	9780	9780	0
269	20250408	161800	125740680	9780	9780	9780	9780	0
270	20250408	161700	125740680	9780	9780	9780	9780	0
271	20250408	161600	125740680	9780	9780	9780	9780	0
272	20250408	161500	125740680	9780	9780	9780	9780	493
273	20250408	161400	125740680	9780	9780	9780	9780	0
274	20250408	161300	125740680	9780	9780	9780	9780	0
275	20250408	161200	125740680	9780	9780	9780	9780	0
276	20250408	161100	125740680	9780	9780	9780	9780	0
277	20250408	161000	125740680	9780	9780	9780	9780	0
278	20250408	160900	125740680	9780	9780	9780	9780	0
279	20250408	160800	125740680	9780	9780	9780	9780	0
280	20250408	160700	125740680	9780	9780	9780	9780	0
281	20250408	160600	125740680	9780	9780	9780	9780	0
282	20250408	160500	125740680	9780	9780	9780	9780	0
283	20250408	160400	125740680	9780	9780	9780	9780	0
284	20250408	160300	125740680	9780	9780	9780	9780	0
285	20250408	160200	125740680	9780	9780	9780	9780	0
286	20250408	160100	125740680	9780	9780	9780	9780	0
287	20250408	160000	125740680	9780	9780	9780	9780	0
288	20250408	155900	125740680	9780	9780	9780	9780	0
289	20250408	155800	125740680	9780	9780	9780	9780	0
290	20250408	155700	125740680	9780	9780	9780	9780	0
291	20250408	155600	125740680	9780	9780	9780	9780	0
292	20250408	155500	125740680	9780	9780	9780	9780	0
293	20250408	155400	125740680	9780	9780	9780	9780	0
294	20250408	155300	125740680	9780	9780	9780	9780	0
295	20250408	155200	125740680	9780	9780	9780	9780	0
296	20250408	155100	125740680	9780	9780	9780	9780	0
297	20250408	155000	125740680	9780	9780	9780	9780	0
298	20250408	154900	125740680	9780	9780	9780	9780	0
299	20250408	154800	125740680	9780	9780	9780	9780	0
300	20250408	154700	125740680	9780	9780	9780	9780	0
301	20250408	154600	125740680	9780	9780	9780	9780	0
302	20250408	154500	125740680	9780	9780	9780	9780	493
303	20250408	154400	125740680	9780	9780	9780	9780	0
304	20250408	154300	125740680	9780	9780	9780	9780	0
305	20250408	154200	125740680	9780	9780	9780	9780	0
306	20250408	154100	125740680	9780	9780	9780	9780	0
307	20250408	154000	125740680	9780	9780	9780	9780	0
308	20250408	153900	125740680	9780	9780	9780	9780	0
309	20250408	153800	125740680	9780	9780	9780	9780	0
310	20250408	153700	125740680	9780	9780	9780	9780	0
311	20250408	153600	125740680	9780	9780	9780	9780	0
312	20250408	153500	125740680	9780	9780	9780	9780	0
313	20250408	153400	125740680	9780	9780	9780	9780	0
314	20250408	153300	125740680	9780	9780	9780	9780	0
315	20250408	153200	125740680	9780	9780	9780	9780	0
316	20250408	153100	125740680	9780	9780	9780	9780	0
317	20250408	153000	125740680	9780	9780	9780	9780	493
318	20250408	152900	120919140	9820	9820	9820	9820	0
319	20250408	152800	120919140	9820	9820	9820	9820	0
320	20250408	152700	120919140	9820	9820	9820	9820	0
321	20250408	152600	120919140	9820	9820	9820	9820	0
322	20250408	152500	120919140	9820	9820	9820	9820	0
323	20250408	152400	120919140	9820	9820	9820	9820	0
324	20250408	152300	120919140	9820	9820	9820	9820	0
325	20250408	152200	120919140	9820	9820	9820	9820	0
326	20250408	152100	120919140	9820	9820	9820	9820	0
327	20250408	152000	120919140	9820	9820	9820	9820	0
328	20250408	151900	120919140	9820	9820	9820	9820	0
329	20250408	151800	120919140	9820	9820	9820	9820	1
330	20250408	151700	120909320	9790	9790	9790	9790	0
331	20250408	151600	120909320	9790	9790	9790	9790	3
332	20250408	151500	120879950	9830	9830	9830	9830	0
333	20250408	151400	120879950	9830	9830	9830	9830	0
334	20250408	151300	120879950	9830	9790	9830	9780	34
335	20250408	151200	120547370	9780	9780	9780	9780	0
336	20250408	151100	120547370	9780	9780	9780	9780	0
337	20250408	151000	120547370	9780	9780	9780	9780	2
338	20250408	150900	120527810	9780	9780	9780	9780	1
339	20250408	150800	120518030	9840	9840	9840	9840	1
340	20250408	150700	120508190	9840	9840	9840	9840	0
341	20250408	150600	120508190	9840	9840	9840	9840	7
342	20250408	150500	120439310	9860	9860	9860	9860	0
343	20250408	150400	120439310	9860	9850	9860	9850	6
344	20250408	150300	120380180	9860	9860	9860	9860	0
345	20250408	150200	120380180	9860	9860	9860	9860	0
346	20250408	150100	120380180	9860	9860	9860	9860	0
347	20250408	150000	120380180	9860	9860	9860	9860	10
348	20250408	145900	120281580	9780	9780	9780	9780	38
349	20250408	145800	119909940	9810	9810	9810	9810	263
350	20250408	145700	117329910	9810	9810	9810	9810	17
351	20250408	145600	117163140	9850	9840	9850	9840	89
352	20250408	145500	116286960	9820	9810	9820	9810	129
353	20250408	145400	115020700	9810	9810	9810	9810	0
354	20250408	145300	115020700	9810	9810	9810	9810	0
355	20250408	145200	115020700	9810	9810	9810	9810	93
356	20250408	145100	114108370	9810	9810	9810	9810	107
357	20250408	145000	113058700	9800	9800	9800	9800	0
358	20250408	144900	113058700	9800	9800	9800	9800	77
359	20250408	144800	112304100	9800	9790	9800	9790	123
360	20250408	144700	111098710	9800	9800	9800	9800	0
361	20250408	144600	111098710	9800	9800	9800	9800	1
362	20250408	144500	111088910	9760	9760	9760	9760	104
363	20250408	144400	110073870	9760	9760	9760	9760	3
364	20250408	144300	110044590	9790	9790	9790	9790	50
365	20250408	144200	109555090	9800	9800	9800	9800	50
366	20250408	144100	109065090	9760	9760	9760	9760	2
367	20250408	144000	109045570	9760	9770	9770	9760	62
368	20250408	143900	108440400	9760	9770	9770	9760	40
369	20250408	143800	108049980	9770	9810	9810	9770	73
370	20250408	143700	107336730	9770	9790	9790	9770	205
371	20250408	143600	105333550	9790	9790	9790	9790	0
372	20250408	143500	105333550	9790	9790	9790	9790	1
373	20250408	143400	105323760	9800	9800	9800	9800	0
374	20250408	143300	105323760	9800	9800	9800	9800	0
375	20250408	143200	105323760	9800	9800	9800	9800	27
376	20250408	143100	105059160	9800	9800	9800	9800	0
377	20250408	143000	105059160	9800	9800	9800	9800	0
378	20250408	142900	105059160	9800	9800	9800	9800	1
379	20250408	142800	105049360	9800	9800	9800	9800	0
380	20250408	142700	105049360	9800	9800	9800	9800	0
381	20250408	142600	105049360	9800	9800	9800	9800	0
382	20250408	142500	105049360	9800	9800	9800	9800	0
383	20250408	142400	105049360	9800	9800	9800	9800	0
384	20250408	142300	105049360	9800	9800	9800	9800	1
385	20250408	142200	105039560	9800	9800	9800	9800	0
386	20250408	142100	105039560	9800	9800	9800	9800	0
387	20250408	142000	105039560	9800	9800	9800	9800	0
388	20250408	141900	105039560	9800	9800	9800	9800	0
389	20250408	141800	105039560	9800	9800	9800	9800	0
390	20250408	141700	105039560	9800	9810	9810	9800	161
391	20250408	141600	103461250	9810	9810	9810	9810	81
392	20250408	141500	102666640	9820	9820	9820	9820	1
393	20250408	141400	102656820	9820	9820	9820	9820	19
394	20250408	141300	102470240	9840	9840	9840	9840	0
395	20250408	141200	102470240	9840	9840	9840	9840	1
396	20250408	141100	102460400	9820	9820	9820	9820	0
397	20250408	141000	102460400	9820	9820	9820	9820	0
398	20250408	140900	102460400	9820	9820	9820	9820	1
399	20250408	140800	102450580	9820	9830	9830	9820	201
400	20250408	140700	100475750	9830	9830	9830	9830	86
401	20250408	140600	99630370	9835	9835	9835	9835	1
402	20250408	140500	99620535	9840	9850	9850	9840	5
403	20250408	140400	99571325	9850	9850	9850	9850	1
404	20250408	140300	99561475	9870	9870	9870	9870	0
405	20250408	140200	99561475	9870	9870	9870	9870	0
406	20250408	140100	99561475	9870	9870	9870	9870	0
407	20250408	140000	99561475	9870	9870	9870	9870	0
408	20250408	135900	99561475	9870	9870	9870	9870	0
409	20250408	135800	99561475	9870	9870	9870	9870	37
410	20250408	135700	99196285	9870	9870	9870	9870	0
411	20250408	135600	99196285	9870	9870	9870	9870	0
412	20250408	135500	99196285	9870	9870	9870	9870	20
413	20250408	135400	98998885	9880	9880	9880	9880	0
414	20250408	135300	98998885	9880	9880	9880	9880	0
415	20250408	135200	98998885	9880	9880	9880	9880	0
416	20250408	135100	98998885	9880	9880	9880	9880	0
417	20250408	135000	98998885	9880	9880	9880	9880	0
418	20250408	134900	98998885	9880	9880	9880	9880	21
419	20250408	134800	98791405	9880	9880	9880	9880	0
420	20250408	134700	98791405	9880	9880	9880	9880	0
421	20250408	134600	98791405	9880	9880	9880	9880	0
422	20250408	134500	98791405	9880	9880	9880	9880	0
423	20250408	134400	98791405	9880	9880	9880	9880	10
424	20250408	134300	98692605	9880	9880	9880	9880	1
425	20250408	134200	98682725	9880	9880	9880	9880	0
426	20250408	134100	98682725	9880	9880	9880	9880	0
427	20250408	134000	98682725	9880	9880	9880	9880	3
428	20250408	133900	98653085	9830	9840	9840	9830	50
429	20250408	133800	98161575	9880	9880	9880	9880	1
430	20250408	133700	98151695	9880	9880	9880	9880	0
431	20250408	133600	98151695	9880	9880	9880	9880	0
432	20250408	133500	98151695	9880	9850	9880	9850	134
433	20250408	133400	96831765	9865	9865	9865	9865	0
434	20250408	133300	96831765	9865	9865	9865	9865	1
435	20250408	133200	96821900	9880	9880	9880	9880	0
436	20250408	133100	96821900	9880	9880	9880	9880	0
437	20250408	133000	96821900	9880	9880	9880	9880	0
438	20250408	132900	96821900	9880	9880	9880	9880	0
439	20250408	132800	96821900	9880	9880	9880	9880	0
440	20250408	132700	96821900	9880	9880	9880	9880	0
441	20250408	132600	96821900	9880	9880	9880	9880	0
442	20250408	132500	96821900	9880	9880	9880	9880	0
443	20250408	132400	96821900	9880	9880	9880	9880	1
444	20250408	132300	96812020	9890	9890	9890	9890	1
445	20250408	132200	96802130	9880	9880	9880	9880	0
446	20250408	132100	96802130	9880	9880	9880	9880	0
447	20250408	132000	96802130	9880	9880	9880	9880	0
448	20250408	131900	96802130	9880	9880	9880	9880	0
449	20250408	131800	96802130	9880	9880	9880	9880	0
450	20250408	131700	96802130	9880	9880	9880	9880	0
451	20250408	131600	96802130	9880	9880	9880	9880	87
452	20250408	131500	95942570	9870	9870	9870	9870	0
453	20250408	131400	95942570	9870	9870	9870	9870	0
454	20250408	131300	95942570	9870	9870	9870	9870	0
455	20250408	131200	95942570	9870	9870	9870	9870	0
456	20250408	131100	95942570	9870	9870	9870	9870	2
457	20250408	131000	95922830	9870	9860	9870	9860	22
458	20250408	130900	95705750	9870	9870	9870	9870	0
459	20250408	130800	95705750	9870	9920	9920	9870	445
460	20250408	130700	91302480	9930	9930	9930	9930	2
461	20250408	130600	91282620	9900	9900	9900	9900	0
462	20250408	130500	91282620	9900	9900	9900	9900	0
463	20250408	130400	91282620	9900	9900	9900	9900	0
464	20250408	130300	91282620	9900	9900	9900	9900	0
465	20250408	130200	91282620	9900	9900	9900	9900	0
466	20250408	130100	91282620	9900	9900	9900	9900	0
467	20250408	130000	91282620	9900	9880	9900	9880	102
468	20250408	125900	90272850	9880	9880	9880	9880	0
469	20250408	125800	90272850	9880	9880	9880	9880	1
470	20250408	125700	90262970	9880	9880	9880	9880	1
471	20250408	125600	90253090	9870	9870	9870	9870	2
472	20250408	125500	90233350	9870	9870	9870	9870	0
473	20250408	125400	90233350	9870	9870	9870	9870	0
474	20250408	125300	90233350	9870	9860	9870	9860	53
475	20250408	125200	89710650	9870	9890	9890	9870	13
476	20250408	125100	89582250	9890	9900	9900	9890	249
477	20250408	125000	87117300	9900	9900	9900	9900	0
478	20250408	124900	87117300	9900	9920	9920	9900	48
479	20250408	124800	86641400	9930	9930	9930	9930	2
480	20250408	124700	86621540	9930	9930	9930	9930	0
481	20250408	124600	86621540	9930	9930	9930	9930	0
482	20250408	124500	86621540	9930	9930	9930	9930	0
483	20250408	124400	86621540	9930	9930	9930	9930	2
484	20250408	124300	86601680	9930	9930	9930	9930	0
485	20250408	124200	86601680	9930	9930	9930	9930	19
486	20250408	124100	86413010	9930	9930	9930	9930	0
487	20250408	124000	86413010	9930	9930	9930	9930	0
488	20250408	123900	86413010	9930	9930	9930	9930	1
489	20250408	123800	86403080	9940	9940	9940	9940	7
490	20250408	123700	86333500	9940	9940	9940	9940	0
491	20250408	123600	86333500	9940	9940	9940	9940	93
492	20250408	123500	85409080	9940	9940	9940	9940	40
493	20250408	123400	85011480	9950	9950	9950	9950	1
494	20250408	123300	85001530	9950	9950	9950	9950	0
495	20250408	123200	85001530	9950	9950	9950	9950	0
496	20250408	123100	85001530	9950	9950	9950	9950	21
497	20250408	123000	84792580	9950	9950	9950	9950	0
498	20250408	122900	84792580	9950	9950	9950	9950	50
499	20250408	122800	84295080	9950	9950	9950	9950	10
500	20250408	122700	84195580	9950	9950	9950	9950	0
501	20250408	122600	84195580	9950	9950	9950	9950	0
502	20250408	122500	84195580	9950	9950	9950	9950	0
503	20250408	122400	84195580	9950	9950	9950	9950	0
504	20250408	122300	84195580	9950	9950	9950	9950	0
505	20250408	122200	84195580	9950	9950	9950	9950	0
506	20250408	122100	84195580	9950	9950	9950	9950	0
507	20250408	122000	84195580	9950	9950	9950	9950	0
508	20250408	121900	84195580	9950	9950	9950	9950	0
509	20250408	121800	84195580	9950	9950	9950	9950	9
510	20250408	121700	84106030	9980	9970	9980	9970	7
511	20250408	121600	84036200	9960	9970	9970	9960	19
512	20250408	121500	83846940	9970	9970	9970	9970	0
513	20250408	121400	83846940	9970	10010	10010	9970	313
514	20250408	121300	80719460	10040	10040	10040	10040	0
515	20250408	121200	80719460	10040	10040	10040	10040	0
516	20250408	121100	80719460	10040	10020	10040	10010	43
517	20250408	121000	80288800	10020	10020	10020	10020	0
518	20250408	120900	80288800	10020	10020	10020	10020	0
519	20250408	120800	80288800	10020	10020	10020	10020	0
520	20250408	120700	80288800	10020	10020	10020	10020	0
521	20250408	120600	80288800	10020	10020	10020	10020	0
522	20250408	120500	80288800	10020	10020	10020	10020	0
523	20250408	120400	80288800	10020	10020	10020	10020	0
524	20250408	120300	80288800	10020	10020	10020	10020	0
525	20250408	120200	80288800	10020	10020	10020	10020	0
526	20250408	120100	80288800	10020	10020	10020	10020	0
527	20250408	120000	80288800	10020	10020	10020	10020	0
528	20250408	115900	80288800	10020	10020	10020	10020	0
529	20250408	115800	80288800	10020	10030	10030	10020	43
530	20250408	115700	79857690	10030	10030	10030	10030	0
531	20250408	115600	79857690	10030	10030	10030	10030	0
532	20250408	115500	79857690	10030	10050	10050	10030	127
533	20250408	115400	78583810	10100	10100	10100	10100	0
534	20250408	115300	78583810	10100	10100	10100	10100	0
535	20250408	115200	78583810	10100	10100	10100	10100	0
536	20250408	115100	78583810	10100	10100	10100	10100	0
537	20250408	115000	78583810	10100	10040	10100	10040	13
538	20250408	114900	78452690	10040	10040	10040	10040	0
539	20250408	114800	78452690	10040	10040	10040	10040	26
540	20250408	114700	78191650	10050	10050	10050	10050	9
541	20250408	114600	78101200	10050	10050	10050	10050	0
542	20250408	114500	78101200	10050	10050	10050	10050	1
543	20250408	114400	78091150	10050	10050	10050	10050	0
544	20250408	114300	78091150	10050	10050	10050	10050	6
545	20250408	114200	78030850	10060	10060	10060	10060	5
546	20250408	114100	77980550	10100	10100	10100	10100	0
547	20250408	114000	77980550	10100	10100	10100	10100	45
548	20250408	113900	77526050	10100	10100	10100	10100	30
549	20250408	113800	77223050	10100	10100	10100	10100	0
550	20250408	113700	77223050	10100	10100	10100	10100	0
551	20250408	113600	77223050	10100	10100	10100	10100	29
552	20250408	113500	76930150	10060	10060	10060	10060	0
553	20250408	113400	76930150	10060	10050	10060	10050	10
554	20250408	113300	76829630	10050	10060	10060	10050	31
555	20250408	113200	76518060	10060	10080	10080	10060	11
556	20250408	113100	76407380	10070	10060	10070	10060	102
557	20250408	113000	75381240	10070	10070	10070	10070	100
558	20250408	112900	74374240	10100	10060	10100	10060	32
559	20250408	112800	74052240	10070	10070	10070	10070	30
560	20250408	112700	73750140	10080	10080	10080	10080	24
561	20250408	112600	73508220	10100	10100	10100	10100	50
562	20250408	112500	73003220	10100	10100	10100	10100	32
563	20250408	112400	72680020	10100	10100	10100	10100	31
564	20250408	112300	72366920	10100	10100	10100	10100	0
565	20250408	112200	72366920	10100	10100	10100	10100	0
566	20250408	112100	72366920	10100	10100	10100	10100	70
567	20250408	112000	71659920	10100	10100	10100	10100	30
568	20250408	111900	71356920	10080	10070	10080	10070	21
569	20250408	111800	71145250	10070	10070	10070	10070	0
570	20250408	111700	71145250	10070	10060	10070	10060	82
571	20250408	111600	70320300	10100	10100	10100	10100	0
572	20250408	111500	70320300	10100	10110	10110	10100	105
573	20250408	111400	69259370	10110	10110	10110	10110	5
574	20250408	111300	69208820	10110	10160	10160	10110	16
575	20250408	111200	69046310	10150	10150	10150	10150	123
576	20250408	111100	67797860	10140	10140	10140	10140	10
577	20250408	111000	67696460	10150	10150	10150	10150	101
578	20250408	110900	66671310	10140	10120	10140	10100	33
579	20250408	110800	66337060	10100	10110	10120	10100	7
580	20250408	110700	66266290	10110	10110	10110	10110	7
581	20250408	110600	66195520	10100	10100	10100	10100	0
582	20250408	110500	66195520	10100	10100	10100	10100	4
583	20250408	110400	66155120	10100	10100	10100	10100	0
584	20250408	110300	66155120	10100	10100	10100	10100	0
585	20250408	110200	66155120	10100	10100	10100	10100	58
586	20250408	110100	65569320	10120	10100	10120	10100	91
587	20250408	110000	64650140	10100	10100	10110	10100	338
588	20250408	105900	61234460	10110	10110	10110	10110	0
589	20250408	105800	61234460	10110	10110	10110	10110	0
590	20250408	105700	61234460	10110	10110	10110	10110	0
591	20250408	105600	61234460	10110	10080	10110	10080	34
592	20250408	105500	60891030	10020	10020	10020	10020	1
593	20250408	105400	60881010	10020	10020	10020	10020	1
594	20250408	105300	60870990	10020	10020	10020	10020	0
595	20250408	105200	60870990	10020	10020	10020	10020	0
596	20250408	105100	60870990	10020	10020	10020	10020	67
597	20250408	105000	60199650	10030	10030	10030	10030	146
598	20250408	104900	58735270	10030	10030	10030	10030	3
599	20250408	104800	58705180	10030	10030	10030	10030	0
600	20250408	104700	58705180	10030	10030	10030	10030	0
601	20250408	104600	58705180	10030	10030	10030	10030	0
602	20250408	104500	58705180	10030	10030	10030	10030	58
603	20250408	104400	58123440	10030	10030	10030	10030	192
604	20250408	104300	56197680	10030	10100	10100	10030	91
605	20250408	104200	55278720	10220	10210	10220	10190	18
606	20250408	104100	55095000	10230	10230	10230	10180	24
607	20250408	104000	54849880	10230	10040	10500	10040	1071
608	20250408	103900	43962200	10040	10040	10040	10040	0
609	20250408	103800	43962200	10040	10040	10040	10040	2
610	20250408	103700	43942120	10040	10040	10040	10040	0
611	20250408	103600	43942120	10040	10040	10040	10040	0
612	20250408	103500	43942120	10040	10040	10040	10040	17
613	20250408	103400	43771440	10040	10040	10040	10040	0
614	20250408	103300	43771440	10040	10040	10040	10040	0
615	20250408	103200	43771440	10040	10040	10040	10040	0
616	20250408	103100	43771440	10040	10040	10040	10040	0
617	20250408	103000	43771440	10040	10040	10040	10040	0
618	20250408	102900	43771440	10040	10040	10040	10040	0
619	20250408	102800	43771440	10040	10040	10040	10040	5
620	20250408	102700	43721240	10040	10040	10040	10040	0
621	20250408	102600	43721240	10040	10000	10040	10000	438
622	20250408	102500	39329600	10000	10000	10000	10000	0
623	20250408	102400	39329600	10000	10000	10000	10000	0
624	20250408	102300	39329600	10000	10000	10000	10000	0
625	20250408	102200	39329600	10000	10000	10000	10000	0
626	20250408	102100	39329600	10000	10000	10000	10000	0
627	20250408	102000	39329600	10000	10000	10000	10000	100
628	20250408	101900	38329600	10030	9980	10030	9980	171
629	20250408	101800	36618340	9970	9970	9970	9970	2
630	20250408	101700	36598400	9970	9970	9970	9940	205
631	20250408	101600	34555330	9970	9970	9970	9970	12
632	20250408	101500	34435690	9970	9970	9970	9970	12
633	20250408	101400	34316050	9970	9970	9970	9970	0
634	20250408	101300	34316050	9970	9970	9970	9970	0
635	20250408	101200	34316050	9970	9970	9970	9970	0
636	20250408	101100	34316050	9970	9970	9970	9970	20
637	20250408	101000	34116650	9960	9960	9960	9960	39
638	20250408	100900	33728210	9950	9950	9950	9950	2
639	20250408	100800	33708310	9960	9960	9960	9960	0
640	20250408	100700	33708310	9960	9960	9960	9960	0
641	20250408	100600	33708310	9960	9960	9960	9960	0
642	20250408	100500	33708310	9960	9960	9960	9960	0
643	20250408	100400	33708310	9960	9960	9960	9960	9
644	20250408	100300	33618670	9910	9910	9910	9910	18
645	20250408	100200	33440290	9970	9970	9970	9970	0
646	20250408	100100	33440290	9970	9970	9970	9970	1
647	20250408	100000	33430320	9920	9920	9920	9920	0
648	20250408	095900	33430320	9920	9920	9920	9920	0
649	20250408	095800	33430320	9920	9920	9920	9920	21
650	20250408	095700	33222000	9950	9950	9950	9950	171
651	20250408	095600	31520550	9990	9990	9990	9990	0
652	20250408	095500	31520550	9990	9990	9990	9990	9
653	20250408	095400	31430640	9950	9950	9950	9950	0
654	20250408	095300	31430640	9950	9950	9950	9950	0
655	20250408	095200	31430640	9950	10000	10000	9950	11
656	20250408	095100	31321140	9990	9990	9990	9990	0
657	20250408	095000	31321140	9990	9990	9990	9990	0
658	20250408	094900	31321140	9990	9990	9990	9990	0
659	20250408	094800	31321140	9990	9990	9990	9990	0
660	20250408	094700	31321140	9990	9990	9990	9990	0
661	20250408	094600	31321140	9990	9990	9990	9990	1
662	20250408	094500	31311150	9950	9950	9950	9950	0
663	20250408	094400	31311150	9950	9950	9950	9950	1
664	20250408	094300	31301200	9970	9970	9970	9970	0
665	20250408	094200	31301200	9970	9970	9970	9970	3
666	20250408	094100	31271290	9950	9950	9950	9950	0
667	20250408	094000	31271290	9950	9950	9950	9950	1
668	20250408	093900	31261340	9900	9890	9900	9890	130
669	20250408	093800	29975630	9900	9930	9930	9890	362
670	20250408	093700	26390090	9930	9960	9960	9900	740
671	20250408	093600	19045320	9960	9970	9970	9960	19
672	20250408	093500	18855920	9970	9980	9990	9960	62
673	20250408	093400	18237790	10080	10070	10080	10070	165
674	20250408	093300	16575990	10080	10080	10080	10080	0
675	20250408	093200	16575990	10080	10080	10080	10080	0
676	20250408	093100	16575990	10080	10080	10080	10080	1
677	20250408	093000	16565910	10080	10080	10080	10080	1
678	20250408	092900	16555830	9940	9940	9940	9940	0
679	20250408	092800	16555830	9940	9940	9940	9940	0
680	20250408	092700	16555830	9940	9940	9940	9940	0
681	20250408	092600	16555830	9940	9940	9940	9940	0
682	20250408	092500	16555830	9940	9940	9940	9940	0
683	20250408	092400	16555830	9940	9940	9940	9940	1
684	20250408	092300	16545890	9940	9940	9940	9940	0
685	20250408	092200	16545890	9940	9950	9950	9940	136
686	20250408	092100	15193050	9940	9940	9940	9940	0
687	20250408	092000	15193050	9940	9940	9940	9940	0
688	20250408	091900	15193050	9940	9940	9940	9940	12
689	20250408	091800	15073770	10110	10110	10110	10110	0
690	20250408	091700	15073770	10110	10110	10110	10110	4
691	20250408	091600	15033330	10110	10110	10110	10110	2
692	20250408	091500	15013110	10110	10110	10110	10110	50
693	20250408	091400	14507610	10110	10080	10110	10080	6
694	20250408	091300	14446980	10110	10090	10110	10090	341
695	20250408	091200	11003050	10090	10080	10090	10080	5
696	20250408	091100	10952640	9900	9900	9900	9900	0
697	20250408	091000	10952640	9900	9990	10010	9870	356
698	20250408	090900	7392770	9990	9990	9990	9990	13
699	20250408	090800	7262900	10100	10070	10100	10070	51
700	20250408	090700	6748010	10080	10080	10080	10080	0
701	20250408	090600	6748010	10080	10080	10080	10080	1
702	20250408	090500	6737930	9980	9980	10090	9980	355
703	20250408	090400	3194250	10000	10030	10090	9980	106
704	20250408	090300	2130890	10020	10010	10020	10010	104
705	20250408	090200	1088900	10020	10020	10020	10020	4
706	20250408	090100	1048820	10020	10020	10020	10020	1
707	20250408	090000	1038800	9800	9800	9800	9800	106