KissMeData/200710/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	201800	919602295	13220	13220	13220	13220	2528
3	20250408	201700	919602295	13220	13220	13220	13220	0
4	20250408	201600	919602295	13220	13220	13220	13220	0
5	20250408	201500	919602295	13220	13220	13220	13220	0
6	20250408	201400	919602295	13220	13220	13220	13220	0
7	20250408	201300	919602295	13220	13220	13220	13220	0
8	20250408	201200	919602295	13220	13220	13220	13220	0
9	20250408	201100	919602295	13220	13220	13220	13220	0
10	20250408	201000	919602295	13220	13220	13220	13220	0
11	20250408	200900	919602295	13220	13220	13220	13220	0
12	20250408	200800	919602295	13220	13220	13220	13220	0
13	20250408	200700	919602295	13220	13220	13220	13220	0
14	20250408	200600	919602295	13220	13220	13220	13220	0
15	20250408	200500	919602295	13220	13220	13220	13220	0
16	20250408	200400	919602295	13220	13220	13220	13220	0
17	20250408	200300	919602295	13220	13220	13220	13220	0
18	20250408	200200	919602295	13220	13220	13220	13220	0
19	20250408	200100	919602295	13220	13220	13220	13220	0
20	20250408	200000	919602295	13220	13220	13220	13220	0
21	20250408	195900	919602295	13220	13220	13220	13220	0
22	20250408	195800	919602295	13220	13220	13220	13220	0
23	20250408	195700	919602295	13220	13220	13220	13220	0
24	20250408	195600	919602295	13220	13220	13220	13220	0
25	20250408	195500	919602295	13220	13220	13220	13220	0
26	20250408	195400	919602295	13220	13220	13220	13220	0
27	20250408	195300	919602295	13220	13220	13220	13220	0
28	20250408	195200	919602295	13220	13220	13220	13220	0
29	20250408	195100	919602295	13220	13220	13220	13220	0
30	20250408	195000	919602295	13220	13220	13220	13220	0
31	20250408	194900	919602295	13220	13220	13220	13220	0
32	20250408	194800	919602295	13220	13220	13220	13220	2528
33	20250408	194700	919602295	13220	13220	13220	13220	0
34	20250408	194600	919602295	13220	13220	13220	13220	0
35	20250408	194500	919602295	13220	13220	13220	13220	0
36	20250408	194400	919602295	13220	13220	13220	13220	0
37	20250408	194300	919602295	13220	13220	13220	13220	0
38	20250408	194200	919602295	13220	13220	13220	13220	0
39	20250408	194100	919602295	13220	13220	13220	13220	0
40	20250408	194000	919602295	13220	13220	13220	13220	0
41	20250408	193900	919602295	13220	13220	13220	13220	0
42	20250408	193800	919602295	13220	13220	13220	13220	0
43	20250408	193700	919602295	13220	13220	13220	13220	0
44	20250408	193600	919602295	13220	13220	13220	13220	0
45	20250408	193500	919602295	13220	13220	13220	13220	0
46	20250408	193400	919602295	13220	13220	13220	13220	0
47	20250408	193300	919602295	13220	13220	13220	13220	0
48	20250408	193200	919602295	13220	13220	13220	13220	0
49	20250408	193100	919602295	13220	13220	13220	13220	0
50	20250408	193000	919602295	13220	13220	13220	13220	0
51	20250408	192900	919602295	13220	13220	13220	13220	0
52	20250408	192800	919602295	13220	13220	13220	13220	0
53	20250408	192700	919602295	13220	13220	13220	13220	0
54	20250408	192600	919602295	13220	13220	13220	13220	0
55	20250408	192500	919602295	13220	13220	13220	13220	0
56	20250408	192400	919602295	13220	13220	13220	13220	0
57	20250408	192300	919602295	13220	13220	13220	13220	0
58	20250408	192200	919602295	13220	13220	13220	13220	0
59	20250408	192100	919602295	13220	13220	13220	13220	0
60	20250408	192000	919602295	13220	13220	13220	13220	0
61	20250408	191900	919602295	13220	13220	13220	13220	0
62	20250408	191800	919602295	13220	13220	13220	13220	2528
63	20250408	191700	919602295	13220	13220	13220	13220	0
64	20250408	191600	919602295	13220	13220	13220	13220	0
65	20250408	191500	919602295	13220	13220	13220	13220	0
66	20250408	191400	919602295	13220	13220	13220	13220	0
67	20250408	191300	919602295	13220	13220	13220	13220	0
68	20250408	191200	919602295	13220	13220	13220	13220	0
69	20250408	191100	919602295	13220	13220	13220	13220	0
70	20250408	191000	919602295	13220	13220	13220	13220	0
71	20250408	190900	919602295	13220	13220	13220	13220	0
72	20250408	190800	919602295	13220	13220	13220	13220	0
73	20250408	190700	919602295	13220	13220	13220	13220	0
74	20250408	190600	919602295	13220	13220	13220	13220	0
75	20250408	190500	919602295	13220	13220	13220	13220	0
76	20250408	190400	919602295	13220	13220	13220	13220	0
77	20250408	190300	919602295	13220	13220	13220	13220	0
78	20250408	190200	919602295	13220	13220	13220	13220	0
79	20250408	190100	919602295	13220	13220	13220	13220	0
80	20250408	190000	919602295	13220	13220	13220	13220	0
81	20250408	185900	919602295	13220	13220	13220	13220	0
82	20250408	185800	919602295	13220	13220	13220	13220	0
83	20250408	185700	919602295	13220	13220	13220	13220	0
84	20250408	185600	919602295	13220	13220	13220	13220	0
85	20250408	185500	919602295	13220	13220	13220	13220	0
86	20250408	185400	919602295	13220	13220	13220	13220	0
87	20250408	185300	919602295	13220	13220	13220	13220	0
88	20250408	185200	919602295	13220	13220	13220	13220	0
89	20250408	185100	919602295	13220	13220	13220	13220	0
90	20250408	185000	919602295	13220	13220	13220	13220	0
91	20250408	184900	919602295	13220	13220	13220	13220	0
92	20250408	184800	919602295	13220	13220	13220	13220	2528
93	20250408	184700	919602295	13220	13220	13220	13220	0
94	20250408	184600	919602295	13220	13220	13220	13220	0
95	20250408	184500	919602295	13220	13220	13220	13220	0
96	20250408	184400	919602295	13220	13220	13220	13220	0
97	20250408	184300	919602295	13220	13220	13220	13220	0
98	20250408	184200	919602295	13220	13220	13220	13220	0
99	20250408	184100	919602295	13220	13220	13220	13220	0
100	20250408	184000	919602295	13220	13220	13220	13220	0
101	20250408	183900	919602295	13220	13220	13220	13220	0
102	20250408	183800	919602295	13220	13220	13220	13220	0
103	20250408	183700	919602295	13220	13220	13220	13220	0
104	20250408	183600	919602295	13220	13220	13220	13220	0
105	20250408	183500	919602295	13220	13220	13220	13220	0
106	20250408	183400	919602295	13220	13220	13220	13220	0
107	20250408	183300	919602295	13220	13220	13220	13220	0
108	20250408	183200	919602295	13220	13220	13220	13220	0
109	20250408	183100	919602295	13220	13220	13220	13220	0
110	20250408	183000	919602295	13220	13220	13220	13220	0
111	20250408	182900	919602295	13220	13220	13220	13220	0
112	20250408	182800	919602295	13220	13220	13220	13220	0
113	20250408	182700	919602295	13220	13220	13220	13220	0
114	20250408	182600	919602295	13220	13220	13220	13220	0
115	20250408	182500	919602295	13220	13220	13220	13220	0
116	20250408	182400	919602295	13220	13220	13220	13220	0
117	20250408	182300	919602295	13220	13220	13220	13220	0
118	20250408	182200	919602295	13220	13220	13220	13220	0
119	20250408	182100	919602295	13220	13220	13220	13220	0
120	20250408	182000	919602295	13220	13220	13220	13220	0
121	20250408	181900	919602295	13220	13220	13220	13220	0
122	20250408	181800	919602295	13220	13220	13220	13220	2528
123	20250408	181700	919602295	13220	13220	13220	13220	0
124	20250408	181600	919602295	13220	13220	13220	13220	0
125	20250408	181500	919602295	13220	13220	13220	13220	0
126	20250408	181400	919602295	13220	13220	13220	13220	0
127	20250408	181300	919602295	13220	13220	13220	13220	0
128	20250408	181200	919602295	13220	13220	13220	13220	0
129	20250408	181100	919602295	13220	13220	13220	13220	0
130	20250408	181000	919602295	13220	13220	13220	13220	0
131	20250408	180900	919602295	13220	13220	13220	13220	0
132	20250408	180800	919602295	13220	13220	13220	13220	0
133	20250408	180700	919602295	13220	13220	13220	13220	0
134	20250408	180600	919602295	13220	13220	13220	13220	0
135	20250408	180500	919602295	13220	13220	13220	13220	0
136	20250408	180400	919602295	13220	13220	13220	13220	0
137	20250408	180300	919602295	13220	13220	13220	13220	0
138	20250408	180200	919602295	13220	13220	13220	13220	0
139	20250408	180100	919602295	13220	13220	13220	13220	0
140	20250408	180000	919602295	13220	13220	13220	13220	0
141	20250408	175900	919602295	13220	13220	13220	13220	0
142	20250408	175800	919602295	13220	13220	13220	13220	0
143	20250408	175700	919602295	13220	13220	13220	13220	0
144	20250408	175600	919602295	13220	13220	13220	13220	0
145	20250408	175500	919602295	13220	13220	13220	13220	0
146	20250408	175400	919602295	13220	13220	13220	13220	0
147	20250408	175300	919602295	13220	13220	13220	13220	0
148	20250408	175200	919602295	13220	13220	13220	13220	0
149	20250408	175100	919602295	13220	13220	13220	13220	0
150	20250408	175000	919602295	13220	13220	13220	13220	0
151	20250408	174900	919602295	13220	13220	13220	13220	0
152	20250408	174800	919602295	13220	13220	13220	13220	2528
153	20250408	174700	919602295	13220	13220	13220	13220	0
154	20250408	174600	919602295	13220	13220	13220	13220	0
155	20250408	174500	919602295	13220	13220	13220	13220	0
156	20250408	174400	919602295	13220	13220	13220	13220	0
157	20250408	174300	919602295	13220	13220	13220	13220	0
158	20250408	174200	919602295	13220	13220	13220	13220	0
159	20250408	174100	919602295	13220	13220	13220	13220	0
160	20250408	174000	919602295	13220	13220	13220	13220	0
161	20250408	173900	919602295	13220	13220	13220	13220	0
162	20250408	173800	919602295	13220	13220	13220	13220	0
163	20250408	173700	919602295	13220	13220	13220	13220	0
164	20250408	173600	919602295	13220	13220	13220	13220	0
165	20250408	173500	919602295	13220	13220	13220	13220	0
166	20250408	173400	919602295	13220	13220	13220	13220	0
167	20250408	173300	919602295	13220	13220	13220	13220	0
168	20250408	173200	919602295	13220	13220	13220	13220	0
169	20250408	173100	919602295	13220	13220	13220	13220	0
170	20250408	173000	919602295	13220	13220	13220	13220	0
171	20250408	172900	919602295	13220	13220	13220	13220	0
172	20250408	172800	919602295	13220	13220	13220	13220	0
173	20250408	172700	919602295	13220	13220	13220	13220	0
174	20250408	172600	919602295	13220	13220	13220	13220	0
175	20250408	172500	919602295	13220	13220	13220	13220	0
176	20250408	172400	919602295	13220	13220	13220	13220	0
177	20250408	172300	919602295	13220	13220	13220	13220	0
178	20250408	172200	919602295	13220	13220	13220	13220	0
179	20250408	172100	919602295	13220	13220	13220	13220	0
180	20250408	172000	919602295	13220	13220	13220	13220	0
181	20250408	171900	919602295	13220	13220	13220	13220	0
182	20250408	171800	919602295	13220	13220	13220	13220	2528
183	20250408	171700	919602295	13220	13220	13220	13220	0
184	20250408	171600	919602295	13220	13220	13220	13220	0
185	20250408	171500	919602295	13220	13220	13220	13220	0
186	20250408	171400	919602295	13220	13220	13220	13220	0
187	20250408	171300	919602295	13220	13220	13220	13220	0
188	20250408	171200	919602295	13220	13220	13220	13220	0
189	20250408	171100	919602295	13220	13220	13220	13220	0
190	20250408	171000	919602295	13220	13220	13220	13220	0
191	20250408	170900	919602295	13220	13220	13220	13220	0
192	20250408	170800	919602295	13220	13220	13220	13220	0
193	20250408	170700	919602295	13220	13220	13220	13220	0
194	20250408	170600	919602295	13220	13220	13220	13220	0
195	20250408	170500	919602295	13220	13220	13220	13220	0
196	20250408	170400	919602295	13220	13220	13220	13220	0
197	20250408	170300	919602295	13220	13220	13220	13220	0
198	20250408	170200	919602295	13220	13220	13220	13220	0
199	20250408	170100	919602295	13220	13220	13220	13220	0
200	20250408	170000	919602295	13220	13220	13220	13220	0
201	20250408	165900	919602295	13220	13220	13220	13220	0
202	20250408	165800	919602295	13220	13220	13220	13220	0
203	20250408	165700	919602295	13220	13220	13220	13220	0
204	20250408	165600	919602295	13220	13220	13220	13220	0
205	20250408	165500	919602295	13220	13220	13220	13220	0
206	20250408	165400	919602295	13220	13220	13220	13220	0
207	20250408	165300	919602295	13220	13220	13220	13220	0
208	20250408	165200	919602295	13220	13220	13220	13220	0
209	20250408	165100	919602295	13220	13220	13220	13220	0
210	20250408	165000	919602295	13220	13220	13220	13220	0
211	20250408	164900	919602295	13220	13220	13220	13220	0
212	20250408	164800	919602295	13220	13220	13220	13220	2528
213	20250408	164700	919602295	13220	13220	13220	13220	0
214	20250408	164600	919602295	13220	13220	13220	13220	0
215	20250408	164500	919602295	13220	13220	13220	13220	0
216	20250408	164400	919602295	13220	13220	13220	13220	0
217	20250408	164300	919602295	13220	13220	13220	13220	0
218	20250408	164200	919602295	13220	13220	13220	13220	0
219	20250408	164100	919602295	13220	13220	13220	13220	0
220	20250408	164000	919602295	13220	13220	13220	13220	0
221	20250408	163900	919602295	13220	13220	13220	13220	0
222	20250408	163800	919602295	13220	13220	13220	13220	0
223	20250408	163700	919602295	13220	13220	13220	13220	0
224	20250408	163600	919602295	13220	13220	13220	13220	0
225	20250408	163500	919602295	13220	13220	13220	13220	0
226	20250408	163400	919602295	13220	13220	13220	13220	0
227	20250408	163300	919602295	13220	13220	13220	13220	0
228	20250408	163200	919602295	13220	13220	13220	13220	0
229	20250408	163100	919602295	13220	13220	13220	13220	0
230	20250408	163000	919602295	13220	13220	13220	13220	0
231	20250408	162900	919602295	13220	13220	13220	13220	0
232	20250408	162800	919602295	13220	13220	13220	13220	0
233	20250408	162700	919602295	13220	13220	13220	13220	0
234	20250408	162600	919602295	13220	13220	13220	13220	0
235	20250408	162500	919602295	13220	13220	13220	13220	0
236	20250408	162400	919602295	13220	13220	13220	13220	0
237	20250408	162300	919602295	13220	13220	13220	13220	0
238	20250408	162200	919602295	13220	13220	13220	13220	0
239	20250408	162100	919602295	13220	13220	13220	13220	0
240	20250408	162000	919602295	13220	13220	13220	13220	0
241	20250408	161900	919602295	13220	13220	13220	13220	0
242	20250408	161800	919602295	13220	13220	13220	13220	2528
243	20250408	161700	919602295	13220	13220	13220	13220	0
244	20250408	161600	919602295	13220	13220	13220	13220	0
245	20250408	161500	919602295	13220	13220	13220	13220	0
246	20250408	161400	919602295	13220	13220	13220	13220	0
247	20250408	161300	919602295	13220	13220	13220	13220	0
248	20250408	161200	919602295	13220	13220	13220	13220	0
249	20250408	161100	919602295	13220	13220	13220	13220	0
250	20250408	161000	919602295	13220	13220	13220	13220	0
251	20250408	160900	919602295	13220	13220	13220	13220	0
252	20250408	160800	919602295	13220	13220	13220	13220	0
253	20250408	160700	919602295	13220	13220	13220	13220	0
254	20250408	160600	919602295	13220	13220	13220	13220	0
255	20250408	160500	919602295	13220	13220	13220	13220	0
256	20250408	160400	919602295	13220	13220	13220	13220	0
257	20250408	160300	919602295	13220	13220	13220	13220	0
258	20250408	160200	919602295	13220	13220	13220	13220	0
259	20250408	160100	919602295	13220	13220	13220	13220	0
260	20250408	160000	919602295	13220	13220	13220	13220	0
261	20250408	155900	919602295	13220	13220	13220	13220	0
262	20250408	155800	919602295	13220	13220	13220	13220	0
263	20250408	155700	919602295	13220	13220	13220	13220	0
264	20250408	155600	919602295	13220	13220	13220	13220	0
265	20250408	155500	919602295	13220	13220	13220	13220	0
266	20250408	155400	919602295	13220	13220	13220	13220	0
267	20250408	155300	919602295	13220	13220	13220	13220	0
268	20250408	155200	919602295	13220	13220	13220	13220	0
269	20250408	155100	919602295	13220	13220	13220	13220	0
270	20250408	155000	919602295	13220	13220	13220	13220	0
271	20250408	154900	919602295	13220	13220	13220	13220	0
272	20250408	154800	919602295	13220	13220	13220	13220	2528
273	20250408	154700	919602295	13220	13220	13220	13220	0
274	20250408	154600	919602295	13220	13220	13220	13220	0
275	20250408	154500	919602295	13220	13220	13220	13220	0
276	20250408	154400	919602295	13220	13220	13220	13220	0
277	20250408	154300	919602295	13220	13220	13220	13220	0
278	20250408	154200	919602295	13220	13220	13220	13220	0
279	20250408	154100	919602295	13220	13220	13220	13220	0
280	20250408	154000	919602295	13220	13220	13220	13220	0
281	20250408	153900	919602295	13220	13220	13220	13220	0
282	20250408	153800	919602295	13220	13220	13220	13220	0
283	20250408	153700	919602295	13220	13220	13220	13220	0
284	20250408	153600	919602295	13220	13220	13220	13220	0
285	20250408	153500	919602295	13220	13220	13220	13220	0
286	20250408	153400	919602295	13220	13220	13220	13220	0
287	20250408	153300	919602295	13220	13220	13220	13220	0
288	20250408	153200	919602295	13220	13220	13220	13220	0
289	20250408	153100	919602295	13220	13220	13220	13220	0
290	20250408	153000	919602295	13220	13220	13220	13220	2528
291	20250408	152900	886182135	13250	13250	13250	13250	0
292	20250408	152800	886182135	13250	13250	13250	13250	0
293	20250408	152700	886182135	13250	13250	13250	13250	0
294	20250408	152600	886182135	13250	13250	13250	13250	0
295	20250408	152500	886182135	13250	13250	13250	13250	0
296	20250408	152400	886182135	13250	13250	13250	13250	0
297	20250408	152300	886182135	13250	13250	13250	13250	0
298	20250408	152200	886182135	13250	13250	13250	13250	0
299	20250408	152100	886182135	13250	13250	13250	13250	0
300	20250408	152000	886182135	13250	13250	13250	13250	0
301	20250408	151900	886182135	13250	13240	13250	13240	183
302	20250408	151800	883758605	13250	13260	13260	13250	47
303	20250408	151700	883135575	13260	13270	13270	13260	24
304	20250408	151600	882817235	13270	13270	13270	13270	21
305	20250408	151500	882538565	13270	13270	13270	13270	5
306	20250408	151400	882472215	13280	13280	13280	13280	0
307	20250408	151300	882472215	13280	13260	13280	13210	1119
308	20250408	151200	867673785	13280	13290	13290	13270	54
309	20250408	151100	866956365	13300	13300	13300	13300	2
310	20250408	151000	866929765	13310	13310	13310	13310	0
311	20250408	150900	866929765	13310	13300	13310	13300	8
312	20250408	150800	866823315	13300	13310	13310	13300	67
313	20250408	150700	865931895	13310	13310	13310	13310	10
314	20250408	150600	865798795	13330	13300	13330	13300	62
315	20250408	150500	864974165	13330	13330	13330	13330	20
316	20250408	150400	864707565	13340	13340	13340	13340	2
317	20250408	150300	864680885	13340	13340	13340	13340	1
318	20250408	150200	864667545	13300	13260	13300	13260	520
319	20250408	150100	857762225	13270	13260	13270	13260	102
320	20250408	150000	856408845	13270	13270	13270	13270	11
321	20250408	145900	856262875	13270	13270	13270	13270	56
322	20250408	145800	855519755	13270	13270	13270	13270	2
323	20250408	145700	855493215	13260	13280	13280	13260	42
324	20250408	145600	854936155	13280	13280	13280	13280	0
325	20250408	145500	854936155	13280	13280	13280	13280	33
326	20250408	145400	854497915	13280	13280	13280	13280	1
327	20250408	145300	854484635	13280	13280	13280	13280	6
328	20250408	145200	854404955	13260	13260	13260	13260	55
329	20250408	145100	853675655	13260	13250	13260	13250	101
330	20250408	145000	852337295	13250	13250	13250	13250	20
331	20250408	144900	852072295	13250	13230	13250	13220	246
332	20250408	144800	848818025	13220	13220	13220	13220	35
333	20250408	144700	848355325	13220	13220	13220	13220	54
334	20250408	144600	847641445	13220	13230	13230	13220	84
335	20250408	144500	846530745	13220	13230	13230	13220	58
336	20250408	144400	845763415	13240	13240	13240	13240	57
337	20250408	144300	845008735	13230	13230	13230	13230	0
338	20250408	144200	845008735	13230	13230	13230	13230	50
339	20250408	144100	844347235	13300	13300	13300	13300	1
340	20250408	144000	844333935	13290	13290	13290	13290	2
341	20250408	143900	844307355	13340	13340	13340	13340	0
342	20250408	143800	844307355	13340	13230	13340	13220	300
343	20250408	143700	840338255	13360	13360	13360	13360	0
344	20250408	143600	840338255	13360	13360	13360	13360	1
345	20250408	143500	840324895	13230	13270	13300	13210	2317
346	20250408	143400	809653925	13270	13270	13270	13270	12
347	20250408	143300	809494685	13270	13340	13370	13260	300
348	20250408	143200	805505555	13340	13300	13340	13260	1069
349	20250408	143100	791288205	13300	13240	13300	13240	371
350	20250408	143000	786366355	13250	13265	13265	13250	205
351	20250408	142900	783648870	13260	13290	13290	13260	78
352	20250408	142800	782613050	13370	13370	13370	13370	0
353	20250408	142700	782613050	13370	13370	13370	13280	669
354	20250408	142600	773715950	13300	13300	13300	13300	69
355	20250408	142500	772798250	13400	13400	13400	13400	1
356	20250408	142400	772784850	13300	13300	13400	13300	91
357	20250408	142300	771574450	13400	13390	13400	13390	2
358	20250408	142200	771547660	13400	13310	13400	13310	201
359	20250408	142100	768871290	13280	13270	13280	13270	110
360	20250408	142000	767410590	13270	13290	13300	13270	356
361	20250408	141900	762678925	13280	13280	13280	13280	0
362	20250408	141800	762678925	13280	13310	13310	13280	553
363	20250408	141700	755330915	13310	13310	13310	13310	0
364	20250408	141600	755330915	13310	13310	13310	13310	0
365	20250408	141500	755330915	13310	13310	13310	13310	5
366	20250408	141400	755264365	13310	13310	13310	13310	6
367	20250408	141300	755184505	13320	13320	13320	13320	8
368	20250408	141200	755077945	13330	13330	13330	13320	100
369	20250408	141100	753745925	13330	13330	13330	13330	35
370	20250408	141000	753279375	13330	13330	13330	13330	0
371	20250408	140900	753279375	13330	13330	13330	13330	0
372	20250408	140800	753279375	13330	13340	13340	13330	105
373	20250408	140700	751878685	13340	13340	13340	13340	4
374	20250408	140600	751825325	13310	13310	13310	13310	0
375	20250408	140500	751825325	13310	13310	13310	13310	9
376	20250408	140400	751705535	13380	13390	13390	13380	454
377	20250408	140300	745629985	13390	13400	13410	13390	102
378	20250408	140200	744263155	13390	13380	13390	13380	407
379	20250408	140100	738817035	13370	13360	13370	13360	47
380	20250408	140000	738188655	13340	13330	13340	13330	116
381	20250408	135900	736642275	13330	13310	13330	13310	77
382	20250408	135800	735617165	13310	13310	13310	13310	0
383	20250408	135700	735617165	13310	13280	13310	13280	147
384	20250408	135600	733661495	13270	13270	13270	13270	0
385	20250408	135500	733661495	13270	13270	13270	13270	0
386	20250408	135400	733661495	13270	13270	13270	13270	0
387	20250408	135300	733661495	13270	13310	13310	13270	217
388	20250408	135200	730781825	13260	13270	13310	13260	371
389	20250408	135100	725845275	13270	13270	13270	13270	39
390	20250408	135000	725327745	13270	13270	13270	13270	13
391	20250408	134900	725155235	13240	13240	13240	13240	0
392	20250408	134800	725155235	13240	13240	13240	13240	40
393	20250408	134700	724625635	13280	13280	13280	13280	111
394	20250408	134600	723151555	13280	13280	13280	13280	10
395	20250408	134500	723018755	13300	13300	13300	13300	0
396	20250408	134400	723018755	13300	13290	13300	13290	251
397	20250408	134300	719681425	13220	13220	13220	13220	0
398	20250408	134200	719681425	13220	13290	13290	13210	2468
399	20250408	134100	687001435	13310	13310	13310	13310	2
400	20250408	134000	686974815	13310	13290	13310	13290	194
401	20250408	133900	684394525	13280	13280	13280	13280	0
402	20250408	133800	684394525	13280	13290	13300	13280	331
403	20250408	133700	679996085	13290	13290	13290	13290	0
404	20250408	133600	679996085	13290	13310	13310	13290	571
405	20250408	133500	672400055	13320	13330	13330	13320	21
406	20250408	133400	672120255	13340	13340	13340	13340	1
407	20250408	133300	672106915	13340	13340	13340	13340	23
408	20250408	133200	671800095	13350	13350	13350	13350	26
409	20250408	133100	671452995	13370	13370	13370	13370	0
410	20250408	133000	671452995	13370	13370	13370	13370	0
411	20250408	132900	671452995	13370	13330	13370	13330	7
412	20250408	132800	671359645	13360	13350	13360	13330	1198
413	20250408	132700	655384175	13360	13350	13360	13330	1045
414	20250408	132600	641444575	13350	13410	13410	13350	1959
415	20250408	132500	615210865	13410	13430	13430	13410	232
416	20250408	132400	612099065	13440	13450	13470	13440	458
417	20250408	132300	605938535	13440	13410	13440	13410	789
418	20250408	132200	595355115	13420	13420	13420	13420	85
419	20250408	132100	594214415	13410	13410	13410	13410	0
420	20250408	132000	594214415	13410	13410	13410	13410	19
421	20250408	131900	593959625	13420	13420	13420	13420	10
422	20250408	131800	593825425	13430	13420	13430	13420	43
423	20250408	131700	593248335	13420	13420	13430	13420	164
424	20250408	131600	591047345	13430	13430	13430	13430	29
425	20250408	131500	590657875	13420	13420	13420	13420	0
426	20250408	131400	590657875	13420	13420	13420	13420	0
427	20250408	131300	590657875	13420	13440	13440	13420	51
428	20250408	131200	589973175	13420	13440	13450	13420	379
429	20250408	131100	584881315	13440	13440	13440	13440	1
430	20250408	131000	584867875	13440	13440	13440	13440	0
431	20250408	130900	584867875	13440	13440	13440	13440	1
432	20250408	130800	584854435	13420	13420	13420	13420	10
433	20250408	130700	584720235	13450	13450	13450	13450	0
434	20250408	130600	584720235	13450	13450	13450	13450	45
435	20250408	130500	584114985	13450	13450	13450	13450	0
436	20250408	130400	584114985	13450	13420	13450	13420	309
437	20250408	130300	579967365	13410	13410	13410	13410	0
438	20250408	130200	579967365	13410	13410	13410	13410	1
439	20250408	130100	579953955	13450	13450	13450	13450	29
440	20250408	130000	579563905	13440	13430	13440	13430	134
441	20250408	125900	577763235	13430	13430	13430	13430	1
442	20250408	125800	577749805	13430	13440	13440	13420	964
443	20250408	125700	564808805	13430	13440	13440	13430	75
444	20250408	125600	563801055	13450	13450	13450	13450	5
445	20250408	125500	563733805	13480	13480	13480	13480	0
446	20250408	125400	563733805	13480	13480	13480	13480	0
447	20250408	125300	563733805	13480	13480	13480	13480	0
448	20250408	125200	563733805	13480	13480	13480	13480	1
449	20250408	125100	563720325	13500	13500	13500	13500	0
450	20250408	125000	563720325	13500	13450	13500	13440	587
451	20250408	124900	555825985	13500	13500	13500	13500	0
452	20250408	124800	555825985	13500	13490	13500	13490	114
453	20250408	124700	554288085	13490	13490	13490	13490	56
454	20250408	124600	553532645	13480	13480	13480	13480	73
455	20250408	124500	552548605	13480	13480	13480	13480	1
456	20250408	124400	552535125	13480	13480	13480	13480	0
457	20250408	124300	552535125	13480	13480	13480	13480	2
458	20250408	124200	552508165	13460	13480	13480	13460	148
459	20250408	124100	550514265	13480	13480	13480	13480	0
460	20250408	124000	550514265	13480	13480	13480	13480	2
461	20250408	123900	550487305	13470	13470	13470	13470	0
462	20250408	123800	550487305	13470	13470	13470	13470	0
463	20250408	123700	550487305	13470	13480	13480	13470	127
464	20250408	123600	548775525	13480	13480	13480	13480	0
465	20250408	123500	548775525	13480	13480	13480	13480	0
466	20250408	123400	548775525	13480	13480	13480	13480	0
467	20250408	123300	548775525	13480	13480	13480	13480	7
468	20250408	123200	548681165	13470	13470	13470	13470	5
469	20250408	123100	548613815	13480	13480	13480	13480	0
470	20250408	123000	548613815	13480	13500	13500	13480	367
471	20250408	122900	543664265	13510	13510	13510	13510	50
472	20250408	122800	542988765	13510	13510	13510	13510	1
473	20250408	122700	542975255	13540	13500	13540	13500	473
474	20250408	122600	536586725	13490	13490	13490	13490	1
475	20250408	122500	536573235	13490	13490	13490	13490	80
476	20250408	122400	535494035	13490	13490	13490	13490	23
477	20250408	122300	535183765	13490	13490	13490	13490	0
478	20250408	122200	535183765	13490	13490	13490	13490	141
479	20250408	122100	533281675	13490	13490	13490	13490	12
480	20250408	122000	533119795	13490	13480	13490	13480	66
481	20250408	121900	532229475	13490	13490	13490	13490	63
482	20250408	121800	531379605	13490	13490	13490	13490	184
483	20250408	121700	528897445	13490	13490	13490	13490	0
484	20250408	121600	528897445	13490	13490	13490	13490	1
485	20250408	121500	528883955	13510	13470	13510	13450	469
486	20250408	121400	522571525	13470	13470	13470	13470	81
487	20250408	121300	521480455	13510	13510	13510	13510	9
488	20250408	121200	521358865	13510	13510	13510	13510	0
489	20250408	121100	521358865	13510	13510	13510	13510	0
490	20250408	121000	521358865	13510	13510	13510	13510	1
491	20250408	120900	521345355	13510	13510	13510	13510	0
492	20250408	120800	521345355	13510	13510	13510	13510	0
493	20250408	120700	521345355	13510	13480	13510	13480	211
494	20250408	120600	518498405	13510	13510	13510	13510	30
495	20250408	120500	518093105	13510	13510	13510	13510	0
496	20250408	120400	518093105	13510	13510	13510	13510	41
497	20250408	120300	517539195	13500	13500	13500	13500	60
498	20250408	120200	516729195	13490	13490	13490	13490	0
499	20250408	120100	516729195	13490	13490	13490	13490	0
500	20250408	120000	516729195	13490	13490	13490	13490	61
501	20250408	115900	515906305	13500	13490	13520	13490	562
502	20250408	115800	508322835	13520	13520	13520	13520	6
503	20250408	115700	508241715	13530	13530	13530	13530	0
504	20250408	115600	508241715	13530	13530	13530	13530	19
505	20250408	115500	507984645	13530	13530	13530	13530	21
506	20250408	115400	507700515	13530	13530	13530	13500	287
507	20250408	115300	503823915	13530	13530	13530	13530	34
508	20250408	115200	503363895	13530	13530	13530	13530	3
509	20250408	115100	503323305	13530	13530	13530	13530	0
510	20250408	115000	503323305	13530	13530	13530	13530	3
511	20250408	114900	503282715	13530	13530	13530	13530	57
512	20250408	114800	502511505	13520	13520	13520	13520	0
513	20250408	114700	502511505	13520	13520	13520	13520	0
514	20250408	114600	502511505	13520	13520	13520	13520	62
515	20250408	114500	501673265	13510	13510	13510	13510	0
516	20250408	114400	501673265	13510	13510	13510	13510	0
517	20250408	114300	501673265	13510	13530	13530	13510	7
518	20250408	114200	501578595	13530	13530	13530	13530	0
519	20250408	114100	501578595	13530	13520	13530	13520	225
520	20250408	114000	498536395	13540	13540	13540	13540	0
521	20250408	113900	498536395	13540	13540	13540	13540	7
522	20250408	113800	498441615	13540	13530	13540	13530	113
523	20250408	113700	496912665	13540	13540	13540	13540	0
524	20250408	113600	496912665	13540	13550	13550	13540	174
525	20250408	113500	494556535	13550	13550	13550	13550	0
526	20250408	113400	494556535	13550	13550	13550	13540	56
527	20250408	113300	493797985	13550	13550	13550	13550	0
528	20250408	113200	493797985	13550	13550	13550	13550	84
529	20250408	113100	492659785	13560	13590	13590	13560	76
530	20250408	113000	491627535	13600	13600	13600	13600	0
531	20250408	112900	491627535	13600	13590	13600	13590	15
532	20250408	112800	491423545	13590	13590	13590	13590	0
533	20250408	112700	491423545	13590	13590	13590	13590	14
534	20250408	112600	491233285	13590	13590	13590	13590	15
535	20250408	112500	491029435	13590	13590	13590	13590	2
536	20250408	112400	491002255	13590	13570	13590	13550	185
537	20250408	112300	488491275	13590	13590	13590	13580	150
538	20250408	112200	486452925	13580	13600	13600	13580	14
539	20250408	112100	486262605	13600	13600	13600	13600	1037
540	20250408	112000	472159405	13610	13610	13610	13610	29
541	20250408	111900	471764715	13620	13620	13620	13620	13
542	20250408	111800	471587655	13620	13620	13620	13620	1
543	20250408	111700	471574035	13620	13620	13620	13620	8
544	20250408	111600	471465075	13610	13660	13660	13610	95
545	20250408	111500	470171925	13630	13630	13630	13630	5
546	20250408	111400	470103775	13630	13600	13630	13600	4
547	20250408	111300	470049285	13620	13600	13620	13600	80
548	20250408	111200	468961205	13600	13600	13600	13580	18
549	20250408	111100	468716425	13580	13580	13580	13580	110
550	20250408	111000	467222625	13540	13540	13540	13540	4
551	20250408	110900	467168465	13550	13560	13560	13550	234
552	20250408	110800	463996665	13580	13580	13580	13580	20
553	20250408	110700	463725065	13570	13560	13570	13560	97
554	20250408	110600	462408785	13560	13560	13570	13560	137
555	20250408	110500	460550795	13580	13580	13580	13580	1
556	20250408	110400	460537215	13560	13560	13560	13560	0
557	20250408	110300	460537215	13560	13570	13570	13560	84
558	20250408	110200	459397355	13580	13570	13580	13570	47
559	20250408	110100	458759555	13520	13520	13520	13520	0
560	20250408	110000	458759555	13520	13520	13520	13520	0
561	20250408	105900	458759555	13520	13520	13520	13520	0
562	20250408	105800	458759555	13520	13550	13550	13520	160
563	20250408	105700	456593355	13560	13560	13560	13560	10
564	20250408	105600	456457755	13580	13580	13580	13580	24
565	20250408	105500	456131835	13570	13570	13570	13570	5
566	20250408	105400	456063985	13560	13540	13560	13540	202
567	20250408	105300	453326565	13540	13540	13540	13540	37
568	20250408	105200	452825585	13530	13550	13550	13530	48
569	20250408	105100	452175345	13540	13530	13540	13530	95
570	20250408	105000	450889235	13530	13530	13530	13530	32
571	20250408	104900	450456275	13540	13530	13540	13530	34
572	20250408	104800	449996045	13540	13540	13540	13540	19
573	20250408	104700	449738785	13540	13540	13540	13540	19
574	20250408	104600	449481525	13540	13510	13540	13510	23
575	20250408	104500	449170555	13550	13550	13550	13550	18
576	20250408	104400	448926655	13540	13540	13540	13540	0
577	20250408	104300	448926655	13540	13540	13540	13540	100
578	20250408	104200	447572655	13540	13540	13540	13540	0
579	20250408	104100	447572655	13540	13540	13540	13540	0
580	20250408	104000	447572655	13540	13540	13540	13540	0
581	20250408	103900	447572655	13540	13540	13560	13530	105
582	20250408	103800	446150805	13540	13560	13570	13540	115
583	20250408	103700	444591495	13600	13600	13600	13600	21
584	20250408	103600	444305895	13600	13600	13600	13600	0
585	20250408	103500	444305895	13600	13600	13600	13600	14
586	20250408	103400	444115495	13540	13540	13540	13540	0
587	20250408	103300	444115495	13540	13540	13540	13540	0
588	20250408	103200	444115495	13540	13540	13540	13540	20
589	20250408	103100	443844695	13550	13550	13550	13550	1
590	20250408	103000	443831145	13600	13600	13600	13600	12
591	20250408	102900	443667945	13600	13570	13600	13570	37
592	20250408	102800	443165825	13570	13570	13570	13570	10
593	20250408	102700	443030125	13550	13550	13570	13510	1713
594	20250408	102600	419787465	13550	13550	13550	13540	46
595	20250408	102500	419164465	13550	13540	13550	13540	36
596	20250408	102400	418676755	13540	13540	13540	13540	71
597	20250408	102300	417715415	13540	13540	13540	13540	16
598	20250408	102200	417498775	13540	13510	13540	13470	239
599	20250408	102100	414268165	13510	13510	13510	13510	0
600	20250408	102000	414268165	13510	13510	13510	13510	1
601	20250408	101900	414254655	13510	13490	13510	13490	243
602	20250408	101800	410975985	13490	13490	13490	13490	87
603	20250408	101700	409802355	13510	13500	13510	13500	40
604	20250408	101600	409262255	13490	13490	13490	13490	0
605	20250408	101500	409262255	13490	13490	13500	13480	48
606	20250408	101400	408614785	13490	13490	13490	13490	35
607	20250408	101300	408142635	13490	13490	13490	13490	5
608	20250408	101200	408075185	13480	13460	13480	13460	312
609	20250408	101100	403873665	13460	13460	13460	13460	168
610	20250408	101000	401612385	13520	13460	13520	13460	1018
611	20250408	100900	387880495	13470	13470	13470	13470	0
612	20250408	100800	387880495	13470	13480	13480	13460	119
613	20250408	100700	386277505	13490	13490	13490	13490	34
614	20250408	100600	385818845	13500	13500	13500	13500	674
615	20250408	100500	376719845	13510	13510	13510	13510	157
616	20250408	100400	374598775	13510	13510	13510	13510	469
617	20250408	100300	368262585	13520	13510	13520	13510	33
618	20250408	100200	367816445	13520	13530	13530	13510	117
619	20250408	100100	366234865	13540	13540	13540	13540	229
620	20250408	100000	363134205	13540	13540	13540	13530	51
621	20250408	095900	362443735	13550	13560	13560	13550	630
622	20250408	095800	353901045	13570	13590	13620	13570	3517
623	20250408	095700	306145365	13620	13620	13620	13590	285
624	20250408	095600	302267365	13610	13610	13610	13600	109
625	20250408	095500	300784625	13610	13590	13610	13570	424
626	20250408	095400	295028205	13590	13620	13620	13590	31
627	20250408	095300	294606015	13620	13620	13620	13620	19
628	20250408	095200	294347235	13620	13600	13620	13590	302
629	20250408	095100	290236755	13620	13620	13620	13590	435
630	20250408	095000	284313555	13590	13590	13590	13590	30
631	20250408	094900	283905855	13620	13620	13620	13620	24
632	20250408	094800	283578975	13620	13600	13620	13600	599
633	20250408	094700	275428815	13600	13600	13600	13600	12
634	20250408	094600	275265615	13590	13590	13590	13590	401
635	20250408	094500	269816025	13600	13600	13610	13590	351
636	20250408	094400	265043435	13610	13610	13610	13610	8
637	20250408	094300	264934555	13610	13680	13680	13580	155
638	20250408	094200	262823615	13680	13680	13680	13680	14
639	20250408	094100	262632095	13680	13670	13680	13670	179
640	20250408	094000	260184455	13680	13680	13680	13680	0
641	20250408	093900	260184455	13680	13680	13680	13680	0
642	20250408	093800	260184455	13680	13645	13680	13570	821
643	20250408	093700	249023950	13690	13700	13700	13600	164
644	20250408	093600	246790900	13700	13610	13700	13610	14
645	20250408	093500	246599820	13620	13700	13710	13610	282
646	20250408	093400	242745420	13700	13650	13710	13630	59
647	20250408	093300	241940060	13650	13720	13720	13640	171
648	20250408	093200	239601060	13670	13680	13680	13670	4
649	20250408	093100	239546360	13680	13720	13720	13670	27
650	20250408	093000	239176060	13720	13720	13720	13720	16
651	20250408	092900	238956540	13720	13680	13720	13660	371
652	20250408	092800	233873580	13720	13720	13720	13690	437
653	20250408	092700	227878240	13700	13730	13730	13690	154
654	20250408	092600	225768260	13730	13690	13730	13690	608
655	20250408	092500	217429070	13690	13680	13690	13680	60
656	20250408	092400	216608250	13670	13670	13670	13670	213
657	20250408	092300	213696540	13680	13670	13680	13670	322
658	20250408	092200	209293980	13680	13680	13680	13670	117
659	20250408	092100	207693450	13680	13710	13720	13680	223
660	20250408	092000	204641340	13730	13710	13730	13710	56
661	20250408	091900	203872900	13710	13720	13720	13710	32
662	20250408	091800	203434170	13740	13730	13760	13700	1048
663	20250408	091700	189053800	13730	13790	13790	13730	597
664	20250408	091600	180844760	13760	13800	13800	13760	73
665	20250408	091500	179840000	13790	13830	13830	13770	370
666	20250408	091400	174729590	13840	13850	13850	13830	251
667	20250408	091300	171254740	13840	13870	13870	13840	359
668	20250408	091200	166277890	13870	13900	13900	13830	32
669	20250408	091100	165833670	13870	13810	13890	13800	1941
670	20250408	091000	138975680	13800	13720	13810	13700	2289
671	20250408	090900	107501430	13710	13630	13730	13630	1662
672	20250408	090800	84737980	13660	13660	13660	13660	28
673	20250408	090700	84355500	13630	13630	13660	13620	742
674	20250408	090600	74232000	13640	13560	13640	13560	227
675	20250408	090500	71137990	13560	13580	13630	13560	418
676	20250408	090400	65459180	13580	13650	13650	13580	64
677	20250408	090300	64587750	13660	13640	13660	13580	1381
678	20250408	090200	45812880	13610	13580	13610	13580	230
679	20250408	090100	42685660	13590	13660	13660	13550	1176
680	20250408	090000	26721830	13660	13690	13690	13560	1952