KissMeData/072770/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	193200	608535444	1669	1669	1669	1669	9742
3	20250408	193100	608535444	1669	1669	1669	1669	0
4	20250408	193000	608535444	1669	1669	1669	1669	0
5	20250408	192900	608535444	1669	1669	1669	1669	0
6	20250408	192800	608535444	1669	1669	1669	1669	0
7	20250408	192700	608535444	1669	1669	1669	1669	0
8	20250408	192600	608535444	1669	1669	1669	1669	0
9	20250408	192500	608535444	1669	1669	1669	1669	0
10	20250408	192400	608535444	1669	1669	1669	1669	0
11	20250408	192300	608535444	1669	1669	1669	1669	0
12	20250408	192200	608535444	1669	1669	1669	1669	0
13	20250408	192100	608535444	1669	1669	1669	1669	0
14	20250408	192000	608535444	1669	1669	1669	1669	0
15	20250408	191900	608535444	1669	1669	1669	1669	0
16	20250408	191800	608535444	1669	1669	1669	1669	0
17	20250408	191700	608535444	1669	1669	1669	1669	0
18	20250408	191600	608535444	1669	1669	1669	1669	0
19	20250408	191500	608535444	1669	1669	1669	1669	0
20	20250408	191400	608535444	1669	1669	1669	1669	0
21	20250408	191300	608535444	1669	1669	1669	1669	0
22	20250408	191200	608535444	1669	1669	1669	1669	0
23	20250408	191100	608535444	1669	1669	1669	1669	0
24	20250408	191000	608535444	1669	1669	1669	1669	0
25	20250408	190900	608535444	1669	1669	1669	1669	0
26	20250408	190800	608535444	1669	1669	1669	1669	0
27	20250408	190700	608535444	1669	1669	1669	1669	0
28	20250408	190600	608535444	1669	1669	1669	1669	0
29	20250408	190500	608535444	1669	1669	1669	1669	0
30	20250408	190400	608535444	1669	1669	1669	1669	0
31	20250408	190300	608535444	1669	1669	1669	1669	0
32	20250408	190200	608535444	1669	1669	1669	1669	9742
33	20250408	190100	608535444	1669	1669	1669	1669	0
34	20250408	190000	608535444	1669	1669	1669	1669	0
35	20250408	185900	608535444	1669	1669	1669	1669	0
36	20250408	185800	608535444	1669	1669	1669	1669	0
37	20250408	185700	608535444	1669	1669	1669	1669	0
38	20250408	185600	608535444	1669	1669	1669	1669	0
39	20250408	185500	608535444	1669	1669	1669	1669	0
40	20250408	185400	608535444	1669	1669	1669	1669	0
41	20250408	185300	608535444	1669	1669	1669	1669	0
42	20250408	185200	608535444	1669	1669	1669	1669	0
43	20250408	185100	608535444	1669	1669	1669	1669	0
44	20250408	185000	608535444	1669	1669	1669	1669	0
45	20250408	184900	608535444	1669	1669	1669	1669	0
46	20250408	184800	608535444	1669	1669	1669	1669	0
47	20250408	184700	608535444	1669	1669	1669	1669	0
48	20250408	184600	608535444	1669	1669	1669	1669	0
49	20250408	184500	608535444	1669	1669	1669	1669	0
50	20250408	184400	608535444	1669	1669	1669	1669	0
51	20250408	184300	608535444	1669	1669	1669	1669	0
52	20250408	184200	608535444	1669	1669	1669	1669	0
53	20250408	184100	608535444	1669	1669	1669	1669	0
54	20250408	184000	608535444	1669	1669	1669	1669	0
55	20250408	183900	608535444	1669	1669	1669	1669	0
56	20250408	183800	608535444	1669	1669	1669	1669	0
57	20250408	183700	608535444	1669	1669	1669	1669	0
58	20250408	183600	608535444	1669	1669	1669	1669	0
59	20250408	183500	608535444	1669	1669	1669	1669	0
60	20250408	183400	608535444	1669	1669	1669	1669	0
61	20250408	183300	608535444	1669	1669	1669	1669	0
62	20250408	183200	608535444	1669	1669	1669	1669	9742
63	20250408	183100	608535444	1669	1669	1669	1669	0
64	20250408	183000	608535444	1669	1669	1669	1669	0
65	20250408	182900	608535444	1669	1669	1669	1669	0
66	20250408	182800	608535444	1669	1669	1669	1669	0
67	20250408	182700	608535444	1669	1669	1669	1669	0
68	20250408	182600	608535444	1669	1669	1669	1669	0
69	20250408	182500	608535444	1669	1669	1669	1669	0
70	20250408	182400	608535444	1669	1669	1669	1669	0
71	20250408	182300	608535444	1669	1669	1669	1669	0
72	20250408	182200	608535444	1669	1669	1669	1669	0
73	20250408	182100	608535444	1669	1669	1669	1669	0
74	20250408	182000	608535444	1669	1669	1669	1669	0
75	20250408	181900	608535444	1669	1669	1669	1669	0
76	20250408	181800	608535444	1669	1669	1669	1669	0
77	20250408	181700	608535444	1669	1669	1669	1669	0
78	20250408	181600	608535444	1669	1669	1669	1669	0
79	20250408	181500	608535444	1669	1669	1669	1669	0
80	20250408	181400	608535444	1669	1669	1669	1669	0
81	20250408	181300	608535444	1669	1669	1669	1669	0
82	20250408	181200	608535444	1669	1669	1669	1669	0
83	20250408	181100	608535444	1669	1669	1669	1669	0
84	20250408	181000	608535444	1669	1669	1669	1669	0
85	20250408	180900	608535444	1669	1669	1669	1669	0
86	20250408	180800	608535444	1669	1669	1669	1669	0
87	20250408	180700	608535444	1669	1669	1669	1669	0
88	20250408	180600	608535444	1669	1669	1669	1669	0
89	20250408	180500	608535444	1669	1669	1669	1669	0
90	20250408	180400	608535444	1669	1669	1669	1669	0
91	20250408	180300	608535444	1669	1669	1669	1669	0
92	20250408	180200	608535444	1669	1669	1669	1669	9742
93	20250408	180100	608535444	1669	1669	1669	1669	0
94	20250408	180000	608535444	1669	1669	1669	1669	0
95	20250408	175900	608535444	1669	1669	1669	1669	0
96	20250408	175800	608535444	1669	1669	1669	1669	0
97	20250408	175700	608535444	1669	1669	1669	1669	0
98	20250408	175600	608535444	1669	1669	1669	1669	0
99	20250408	175500	608535444	1669	1669	1669	1669	0
100	20250408	175400	608535444	1669	1669	1669	1669	0
101	20250408	175300	608535444	1669	1669	1669	1669	0
102	20250408	175200	608535444	1669	1669	1669	1669	0
103	20250408	175100	608535444	1669	1669	1669	1669	0
104	20250408	175000	608535444	1669	1669	1669	1669	0
105	20250408	174900	608535444	1669	1669	1669	1669	0
106	20250408	174800	608535444	1669	1669	1669	1669	0
107	20250408	174700	608535444	1669	1669	1669	1669	0
108	20250408	174600	608535444	1669	1669	1669	1669	0
109	20250408	174500	608535444	1669	1669	1669	1669	0
110	20250408	174400	608535444	1669	1669	1669	1669	0
111	20250408	174300	608535444	1669	1669	1669	1669	0
112	20250408	174200	608535444	1669	1669	1669	1669	0
113	20250408	174100	608535444	1669	1669	1669	1669	0
114	20250408	174000	608535444	1669	1669	1669	1669	0
115	20250408	173900	608535444	1669	1669	1669	1669	0
116	20250408	173800	608535444	1669	1669	1669	1669	0
117	20250408	173700	608535444	1669	1669	1669	1669	0
118	20250408	173600	608535444	1669	1669	1669	1669	0
119	20250408	173500	608535444	1669	1669	1669	1669	0
120	20250408	173400	608535444	1669	1669	1669	1669	0
121	20250408	173300	608535444	1669	1669	1669	1669	0
122	20250408	173200	608535444	1669	1669	1669	1669	9742
123	20250408	173100	608535444	1669	1669	1669	1669	0
124	20250408	173000	608535444	1669	1669	1669	1669	0
125	20250408	172900	608535444	1669	1669	1669	1669	0
126	20250408	172800	608535444	1669	1669	1669	1669	0
127	20250408	172700	608535444	1669	1669	1669	1669	0
128	20250408	172600	608535444	1669	1669	1669	1669	0
129	20250408	172500	608535444	1669	1669	1669	1669	0
130	20250408	172400	608535444	1669	1669	1669	1669	0
131	20250408	172300	608535444	1669	1669	1669	1669	0
132	20250408	172200	608535444	1669	1669	1669	1669	0
133	20250408	172100	608535444	1669	1669	1669	1669	0
134	20250408	172000	608535444	1669	1669	1669	1669	0
135	20250408	171900	608535444	1669	1669	1669	1669	0
136	20250408	171800	608535444	1669	1669	1669	1669	0
137	20250408	171700	608535444	1669	1669	1669	1669	0
138	20250408	171600	608535444	1669	1669	1669	1669	0
139	20250408	171500	608535444	1669	1669	1669	1669	0
140	20250408	171400	608535444	1669	1669	1669	1669	0
141	20250408	171300	608535444	1669	1669	1669	1669	0
142	20250408	171200	608535444	1669	1669	1669	1669	0
143	20250408	171100	608535444	1669	1669	1669	1669	0
144	20250408	171000	608535444	1669	1669	1669	1669	0
145	20250408	170900	608535444	1669	1669	1669	1669	0
146	20250408	170800	608535444	1669	1669	1669	1669	0
147	20250408	170700	608535444	1669	1669	1669	1669	0
148	20250408	170600	608535444	1669	1669	1669	1669	0
149	20250408	170500	608535444	1669	1669	1669	1669	0
150	20250408	170400	608535444	1669	1669	1669	1669	0
151	20250408	170300	608535444	1669	1669	1669	1669	0
152	20250408	170200	608535444	1669	1669	1669	1669	9742
153	20250408	170100	608535444	1669	1669	1669	1669	0
154	20250408	170000	608535444	1669	1669	1669	1669	0
155	20250408	165900	608535444	1669	1669	1669	1669	0
156	20250408	165800	608535444	1669	1669	1669	1669	0
157	20250408	165700	608535444	1669	1669	1669	1669	0
158	20250408	165600	608535444	1669	1669	1669	1669	0
159	20250408	165500	608535444	1669	1669	1669	1669	0
160	20250408	165400	608535444	1669	1669	1669	1669	0
161	20250408	165300	608535444	1669	1669	1669	1669	0
162	20250408	165200	608535444	1669	1669	1669	1669	0
163	20250408	165100	608535444	1669	1669	1669	1669	0
164	20250408	165000	608535444	1669	1669	1669	1669	0
165	20250408	164900	608535444	1669	1669	1669	1669	0
166	20250408	164800	608535444	1669	1669	1669	1669	0
167	20250408	164700	608535444	1669	1669	1669	1669	0
168	20250408	164600	608535444	1669	1669	1669	1669	0
169	20250408	164500	608535444	1669	1669	1669	1669	0
170	20250408	164400	608535444	1669	1669	1669	1669	0
171	20250408	164300	608535444	1669	1669	1669	1669	0
172	20250408	164200	608535444	1669	1669	1669	1669	0
173	20250408	164100	608535444	1669	1669	1669	1669	0
174	20250408	164000	608535444	1669	1669	1669	1669	0
175	20250408	163900	608535444	1669	1669	1669	1669	0
176	20250408	163800	608535444	1669	1669	1669	1669	0
177	20250408	163700	608535444	1669	1669	1669	1669	0
178	20250408	163600	608535444	1669	1669	1669	1669	0
179	20250408	163500	608535444	1669	1669	1669	1669	0
180	20250408	163400	608535444	1669	1669	1669	1669	0
181	20250408	163300	608535444	1669	1669	1669	1669	0
182	20250408	163200	608535444	1669	1669	1669	1669	9742
183	20250408	163100	608535444	1669	1669	1669	1669	0
184	20250408	163000	608535444	1669	1669	1669	1669	0
185	20250408	162900	608535444	1669	1669	1669	1669	0
186	20250408	162800	608535444	1669	1669	1669	1669	0
187	20250408	162700	608535444	1669	1669	1669	1669	0
188	20250408	162600	608535444	1669	1669	1669	1669	0
189	20250408	162500	608535444	1669	1669	1669	1669	0
190	20250408	162400	608535444	1669	1669	1669	1669	0
191	20250408	162300	608535444	1669	1669	1669	1669	0
192	20250408	162200	608535444	1669	1669	1669	1669	0
193	20250408	162100	608535444	1669	1669	1669	1669	0
194	20250408	162000	608535444	1669	1669	1669	1669	0
195	20250408	161900	608535444	1669	1669	1669	1669	0
196	20250408	161800	608535444	1669	1669	1669	1669	0
197	20250408	161700	608535444	1669	1669	1669	1669	0
198	20250408	161600	608535444	1669	1669	1669	1669	0
199	20250408	161500	608535444	1669	1669	1669	1669	0
200	20250408	161400	608535444	1669	1669	1669	1669	0
201	20250408	161300	608535444	1669	1669	1669	1669	0
202	20250408	161200	608535444	1669	1669	1669	1669	0
203	20250408	161100	608535444	1669	1669	1669	1669	0
204	20250408	161000	608535444	1669	1669	1669	1669	0
205	20250408	160900	608535444	1669	1669	1669	1669	0
206	20250408	160800	608535444	1669	1669	1669	1669	0
207	20250408	160700	608535444	1669	1669	1669	1669	0
208	20250408	160600	608535444	1669	1669	1669	1669	0
209	20250408	160500	608535444	1669	1669	1669	1669	0
210	20250408	160400	608535444	1669	1669	1669	1669	0
211	20250408	160300	608535444	1669	1669	1669	1669	0
212	20250408	160200	608535444	1669	1669	1669	1669	9742
213	20250408	160100	608535444	1669	1669	1669	1669	0
214	20250408	160000	608535444	1669	1669	1669	1669	0
215	20250408	155900	608535444	1669	1669	1669	1669	0
216	20250408	155800	608535444	1669	1669	1669	1669	0
217	20250408	155700	608535444	1669	1669	1669	1669	0
218	20250408	155600	608535444	1669	1669	1669	1669	0
219	20250408	155500	608535444	1669	1669	1669	1669	0
220	20250408	155400	608535444	1669	1669	1669	1669	0
221	20250408	155300	608535444	1669	1669	1669	1669	0
222	20250408	155200	608535444	1669	1669	1669	1669	0
223	20250408	155100	608535444	1669	1669	1669	1669	0
224	20250408	155000	608535444	1669	1669	1669	1669	0
225	20250408	154900	608535444	1669	1669	1669	1669	0
226	20250408	154800	608535444	1669	1669	1669	1669	0
227	20250408	154700	608535444	1669	1669	1669	1669	0
228	20250408	154600	608535444	1669	1669	1669	1669	0
229	20250408	154500	608535444	1669	1669	1669	1669	0
230	20250408	154400	608535444	1669	1669	1669	1669	0
231	20250408	154300	608535444	1669	1669	1669	1669	0
232	20250408	154200	608535444	1669	1669	1669	1669	0
233	20250408	154100	608535444	1669	1669	1669	1669	0
234	20250408	154000	608535444	1669	1669	1669	1669	0
235	20250408	153900	608535444	1669	1669	1669	1669	0
236	20250408	153800	608535444	1669	1669	1669	1669	0
237	20250408	153700	608535444	1669	1669	1669	1669	0
238	20250408	153600	608535444	1669	1669	1669	1669	0
239	20250408	153500	608535444	1669	1669	1669	1669	0
240	20250408	153400	608535444	1669	1669	1669	1669	0
241	20250408	153300	608535444	1669	1669	1669	1669	0
242	20250408	153200	608535444	1669	1669	1669	1669	9742
243	20250408	153100	608535444	1669	1669	1669	1669	0
244	20250408	153000	608535444	1669	1669	1669	1669	9742
245	20250408	152900	592276046	1674	1674	1674	1674	0
246	20250408	152800	592276046	1674	1674	1674	1674	0
247	20250408	152700	592276046	1674	1674	1674	1674	0
248	20250408	152600	592276046	1674	1674	1674	1674	0
249	20250408	152500	592276046	1674	1674	1674	1674	0
250	20250408	152400	592276046	1674	1674	1674	1674	0
251	20250408	152300	592276046	1674	1674	1674	1674	0
252	20250408	152200	592276046	1674	1674	1674	1674	0
253	20250408	152100	592276046	1674	1674	1674	1674	0
254	20250408	152000	592276046	1674	1674	1674	1674	0
255	20250408	151900	592276046	1674	1680	1683	1674	8076
256	20250408	151800	578728565	1681	1683	1683	1681	17
257	20250408	151700	578699986	1695	1695	1695	1695	0
258	20250408	151600	578699986	1695	1695	1695	1695	0
259	20250408	151500	578699986	1695	1694	1695	1694	1100
260	20250408	151400	576836036	1694	1683	1694	1683	1000
261	20250408	151300	575147059	1682	1684	1684	1682	487
262	20250408	151200	574327325	1683	1683	1683	1683	400
263	20250408	151100	573654125	1683	1683	1683	1683	100
264	20250408	151000	573485825	1683	1684	1693	1683	585
265	20250408	150900	572501213	1698	1683	1698	1683	600
266	20250408	150800	571486398	1692	1692	1692	1692	0
267	20250408	150700	571486398	1692	1692	1692	1692	0
268	20250408	150600	571486398	1692	1692	1692	1692	0
269	20250408	150500	571486398	1692	1689	1692	1689	2295
270	20250408	150400	567609921	1683	1683	1683	1683	0
271	20250408	150300	567609921	1683	1683	1683	1683	0
272	20250408	150200	567609921	1683	1689	1689	1683	411
273	20250408	150100	566918196	1683	1683	1683	1683	0
274	20250408	150000	566918196	1683	1683	1683	1683	0
275	20250408	145900	566918196	1683	1683	1683	1683	0
276	20250408	145800	566918196	1683	1683	1683	1683	0
277	20250408	145700	566918196	1683	1683	1683	1683	0
278	20250408	145600	566918196	1683	1683	1683	1683	1
279	20250408	145500	566916513	1689	1689	1689	1689	1
280	20250408	145400	566914824	1688	1688	1688	1688	0
281	20250408	145300	566914824	1688	1688	1688	1688	0
282	20250408	145200	566914824	1688	1688	1688	1688	300
283	20250408	145100	566408424	1688	1688	1688	1688	0
284	20250408	145000	566408424	1688	1688	1688	1688	0
285	20250408	144900	566408424	1688	1688	1688	1688	50
286	20250408	144800	566324024	1688	1688	1688	1688	245
287	20250408	144700	565910464	1689	1689	1689	1689	0
288	20250408	144600	565910464	1689	1689	1689	1689	105
289	20250408	144500	565733119	1689	1689	1689	1689	136
290	20250408	144400	565503415	1699	1699	1699	1699	0
291	20250408	144300	565503415	1699	1699	1699	1699	0
292	20250408	144200	565503415	1699	1699	1699	1699	0
293	20250408	144100	565503415	1699	1699	1699	1699	0
294	20250408	144000	565503415	1699	1699	1699	1699	0
295	20250408	143900	565503415	1699	1699	1699	1699	0
296	20250408	143800	565503415	1699	1699	1699	1699	0
297	20250408	143700	565503415	1699	1699	1699	1699	0
298	20250408	143600	565503415	1699	1682	1699	1682	1800
299	20250408	143500	562459112	1681	1681	1681	1681	500
300	20250408	143400	561618612	1683	1682	1683	1682	169
301	20250408	143300	561334285	1682	1682	1682	1682	600
302	20250408	143200	560325085	1683	1683	1683	1683	200
303	20250408	143100	559988485	1683	1683	1683	1683	0
304	20250408	143000	559988485	1683	1683	1683	1683	192
305	20250408	142900	559665349	1697	1697	1697	1697	25
306	20250408	142800	559622924	1697	1697	1697	1697	0
307	20250408	142700	559622924	1697	1697	1697	1697	0
308	20250408	142600	559622924	1697	1697	1697	1697	3
309	20250408	142500	559617833	1697	1697	1697	1697	2
310	20250408	142400	559614439	1699	1699	1699	1699	0
311	20250408	142300	559614439	1699	1699	1699	1699	0
312	20250408	142200	559614439	1699	1699	1699	1699	0
313	20250408	142100	559614439	1699	1699	1699	1699	0
314	20250408	142000	559614439	1699	1698	1699	1698	820
315	20250408	141900	558221986	1698	1686	1699	1686	500
316	20250408	141800	557374422	1683	1683	1683	1683	0
317	20250408	141700	557374422	1683	1683	1683	1683	0
318	20250408	141600	557374422	1683	1683	1683	1683	2000
319	20250408	141500	554008422	1683	1686	1686	1683	700
320	20250408	141400	552829162	1699	1699	1699	1699	0
321	20250408	141300	552829162	1699	1699	1699	1699	73
322	20250408	141200	552705135	1700	1700	1700	1700	0
323	20250408	141100	552705135	1700	1700	1700	1700	0
324	20250408	141000	552705135	1700	1700	1700	1700	0
325	20250408	140900	552705135	1700	1700	1700	1700	0
326	20250408	140800	552705135	1700	1700	1700	1700	0
327	20250408	140700	552705135	1700	1700	1700	1700	0
328	20250408	140600	552705135	1700	1700	1700	1700	0
329	20250408	140500	552705135	1700	1700	1700	1700	0
330	20250408	140400	552705135	1700	1700	1700	1700	0
331	20250408	140300	552705135	1700	1700	1700	1700	0
332	20250408	140200	552705135	1700	1700	1700	1700	0
333	20250408	140100	552705135	1700	1700	1700	1700	0
334	20250408	140000	552705135	1700	1700	1700	1700	0
335	20250408	135900	552705135	1700	1695	1700	1695	20132
336	20250408	135800	518487074	1682	1682	1682	1682	0
337	20250408	135700	518487074	1682	1682	1682	1682	0
338	20250408	135600	518487074	1682	1682	1682	1682	0
339	20250408	135500	518487074	1682	1682	1682	1682	0
340	20250408	135400	518487074	1682	1683	1683	1682	5000
341	20250408	135300	510076104	1699	1699	1699	1699	0
342	20250408	135200	510076104	1699	1699	1699	1699	2
343	20250408	135100	510072706	1681	1681	1681	1681	0
344	20250408	135000	510072706	1681	1681	1681	1681	0
345	20250408	134900	510072706	1681	1681	1681	1681	0
346	20250408	134800	510072706	1681	1682	1682	1681	705
347	20250408	134700	508887493	1700	1700	1700	1700	0
348	20250408	134600	508887493	1700	1700	1700	1700	0
349	20250408	134500	508887493	1700	1700	1700	1700	0
350	20250408	134400	508887493	1700	1700	1700	1700	771
351	20250408	134300	507576793	1700	1693	1700	1693	116326
352	20250408	134200	309890788	1693	1693	1693	1693	0
353	20250408	134100	309890788	1693	1692	1693	1692	288
354	20250408	134000	309403491	1692	1692	1692	1692	200
355	20250408	133900	309065091	1693	1693	1693	1693	0
356	20250408	133800	309065091	1693	1693	1693	1693	100
357	20250408	133700	308895791	1693	1693	1693	1693	0
358	20250408	133600	308895791	1693	1693	1693	1693	0
359	20250408	133500	308895791	1693	1693	1693	1693	3
360	20250408	133400	308890712	1693	1693	1693	1693	0
361	20250408	133300	308890712	1693	1685	1693	1685	663
362	20250408	133200	307772913	1693	1674	1693	1674	1329
363	20250408	133100	305544746	1678	1682	1682	1678	5081
364	20250408	133000	297008612	1693	1693	1693	1693	0
365	20250408	132900	297008612	1693	1693	1693	1693	0
366	20250408	132800	297008612	1693	1693	1693	1693	0
367	20250408	132700	297008612	1693	1693	1693	1693	0
368	20250408	132600	297008612	1693	1693	1693	1693	0
369	20250408	132500	297008612	1693	1693	1693	1693	25
370	20250408	132400	296966287	1693	1692	1693	1692	290
371	20250408	132300	296475599	1692	1676	1692	1675	8357
372	20250408	132200	282355018	1676	1677	1677	1676	72
373	20250408	132100	282234334	1676	1689	1690	1676	3038
374	20250408	132000	277100680	1675	1675	1675	1675	325
375	20250408	131900	276556305	1690	1690	1690	1690	1
376	20250408	131800	276554615	1691	1691	1691	1691	0
377	20250408	131700	276554615	1691	1675	1691	1675	907
378	20250408	131600	275022081	1676	1689	1690	1675	197
379	20250408	131500	274689759	1674	1674	1674	1674	4
380	20250408	131400	274683063	1690	1690	1690	1690	0
381	20250408	131300	274683063	1690	1690	1690	1690	0
382	20250408	131200	274683063	1690	1689	1690	1689	30
383	20250408	131100	274632381	1689	1689	1690	1673	217
384	20250408	131000	274266237	1689	1689	1689	1689	1
385	20250408	130900	274264548	1690	1690	1690	1690	0
386	20250408	130800	274264548	1690	1684	1690	1684	150
387	20250408	130700	274011360	1690	1690	1690	1690	0
388	20250408	130600	274011360	1690	1690	1690	1690	0
389	20250408	130500	274011360	1690	1690	1690	1690	0
390	20250408	130400	274011360	1690	1690	1690	1690	0
391	20250408	130300	274011360	1690	1683	1690	1683	2000
392	20250408	130200	270643466	1683	1683	1683	1683	50
393	20250408	130100	270559316	1683	1683	1683	1683	0
394	20250408	130000	270559316	1683	1682	1683	1682	660
395	20250408	125900	269449195	1673	1673	1673	1673	0
396	20250408	125800	269449195	1673	1673	1673	1673	94
397	20250408	125700	269291933	1673	1673	1673	1673	0
398	20250408	125600	269291933	1673	1673	1673	1673	441
399	20250408	125500	268554140	1684	1684	1684	1684	125
400	20250408	125400	268343640	1684	1684	1684	1684	0
401	20250408	125300	268343640	1684	1684	1684	1684	0
402	20250408	125200	268343640	1684	1684	1684	1684	0
403	20250408	125100	268343640	1684	1670	1684	1669	2826
404	20250408	125000	263603738	1680	1680	1680	1680	0
405	20250408	124900	263603738	1680	1680	1680	1680	0
406	20250408	124800	263603738	1680	1680	1680	1680	0
407	20250408	124700	263603738	1680	1680	1680	1680	0
408	20250408	124600	263603738	1680	1680	1680	1680	0
409	20250408	124500	263603738	1680	1680	1680	1680	0
410	20250408	124400	263603738	1680	1679	1680	1679	19
411	20250408	124300	263571836	1670	1680	1680	1670	43
412	20250408	124200	263499816	1680	1680	1680	1680	100
413	20250408	124100	263331816	1680	1680	1680	1680	1
414	20250408	124000	263330136	1680	1680	1680	1680	0
415	20250408	123900	263330136	1680	1680	1680	1680	0
416	20250408	123800	263330136	1680	1680	1680	1680	0
417	20250408	123700	263330136	1680	1680	1680	1680	0
418	20250408	123600	263330136	1680	1680	1680	1680	0
419	20250408	123500	263330136	1680	1680	1680	1680	0
420	20250408	123400	263330136	1680	1679	1680	1679	30
421	20250408	123300	263279763	1670	1680	1680	1670	29
422	20250408	123200	263231313	1680	1680	1680	1680	1
423	20250408	123100	263229633	1680	1680	1680	1680	0
424	20250408	123000	263229633	1680	1680	1680	1680	0
425	20250408	122900	263229633	1680	1680	1680	1680	0
426	20250408	122800	263229633	1680	1679	1680	1679	7
427	20250408	122700	263217879	1669	1669	1669	1669	0
428	20250408	122600	263217879	1669	1669	1669	1669	0
429	20250408	122500	263217879	1669	1669	1669	1669	0
430	20250408	122400	263217879	1669	1669	1669	1669	0
431	20250408	122300	263217879	1669	1669	1669	1665	531
432	20250408	122200	262332516	1680	1680	1680	1680	0
433	20250408	122100	262332516	1680	1680	1680	1680	0
434	20250408	122000	262332516	1680	1679	1680	1679	550
435	20250408	121900	261409063	1679	1679	1679	1679	100
436	20250408	121800	261241163	1667	1665	1667	1665	459
437	20250408	121700	260476190	1670	1670	1670	1670	94
438	20250408	121600	260319210	1672	1677	1677	1672	694
439	20250408	121500	259157415	1677	1678	1678	1677	225
440	20250408	121400	258780085	1693	1693	1693	1693	0
441	20250408	121300	258780085	1693	1693	1693	1693	0
442	20250408	121200	258780085	1693	1693	1693	1693	0
443	20250408	121100	258780085	1693	1693	1693	1693	0
444	20250408	121000	258780085	1693	1685	1693	1685	2676
445	20250408	120900	254262367	1674	1674	1674	1674	2
446	20250408	120800	254259019	1674	1674	1674	1674	0
447	20250408	120700	254259019	1674	1674	1674	1674	0
448	20250408	120600	254259019	1674	1674	1674	1674	10
449	20250408	120500	254242279	1693	1693	1693	1693	0
450	20250408	120400	254242279	1693	1685	1693	1685	1000
451	20250408	120300	252554789	1685	1674	1685	1673	1397
452	20250408	120200	250206399	1673	1673	1673	1673	500
453	20250408	120100	249369899	1673	1673	1673	1673	0
454	20250408	120000	249369899	1673	1673	1673	1673	0
455	20250408	115900	249369899	1673	1673	1673	1673	0
456	20250408	115800	249369899	1673	1673	1673	1673	0
457	20250408	115700	249369899	1673	1673	1673	1673	0
458	20250408	115600	249369899	1673	1673	1673	1673	0
459	20250408	115500	249369899	1673	1675	1675	1673	714
460	20250408	115400	248174116	1675	1675	1675	1675	0
461	20250408	115300	248174116	1675	1677	1677	1675	764
462	20250408	115200	246893428	1690	1690	1690	1690	0
463	20250408	115100	246893428	1690	1690	1690	1690	0
464	20250408	115000	246893428	1690	1690	1690	1690	0
465	20250408	114900	246893428	1690	1690	1690	1690	0
466	20250408	114800	246893428	1690	1690	1690	1690	0
467	20250408	114700	246893428	1690	1690	1690	1690	0
468	20250408	114600	246893428	1690	1690	1690	1690	0
469	20250408	114500	246893428	1690	1690	1690	1690	0
470	20250408	114400	246893428	1690	1690	1690	1690	0
471	20250408	114300	246893428	1690	1689	1690	1689	110
472	20250408	114200	246707628	1690	1690	1690	1690	0
473	20250408	114100	246707628	1690	1680	1690	1680	1705
474	20250408	114000	243838528	1680	1680	1680	1680	100
475	20250408	113900	243670528	1680	1680	1680	1680	0
476	20250408	113800	243670528	1680	1680	1680	1680	0
477	20250408	113700	243670528	1680	1680	1680	1680	500
478	20250408	113600	242830528	1680	1681	1681	1678	5413
479	20250408	113500	233737523	1706	1706	1706	1706	0
480	20250408	113400	233737523	1706	1706	1706	1706	0
481	20250408	113300	233737523	1706	1706	1706	1706	0
482	20250408	113200	233737523	1706	1706	1706	1706	0
483	20250408	113100	233737523	1706	1706	1706	1706	0
484	20250408	113000	233737523	1706	1706	1706	1706	0
485	20250408	112900	233737523	1706	1706	1706	1706	0
486	20250408	112800	233737523	1706	1706	1706	1706	0
487	20250408	112700	233737523	1706	1706	1706	1706	0
488	20250408	112600	233737523	1706	1707	1707	1676	532
489	20250408	112500	232844666	1680	1700	1707	1680	3168
490	20250408	112400	227459890	1700	1700	1700	1700	0
491	20250408	112300	227459890	1700	1688	1700	1688	7000
492	20250408	112200	215595606	1689	1679	1689	1679	900
493	20250408	112100	214078489	1670	1670	1670	1670	106
494	20250408	112000	213901469	1688	1672	1688	1672	150
495	20250408	111900	213650509	1689	1689	1689	1689	51
496	20250408	111800	213564370	1690	1690	1690	1690	1
497	20250408	111700	213562680	1672	1691	1691	1671	643
498	20250408	111600	212488201	1700	1700	1700	1700	0
499	20250408	111500	212488201	1700	1700	1700	1700	0
500	20250408	111400	212488201	1700	1700	1700	1700	0
501	20250408	111300	212488201	1700	1700	1700	1700	0
502	20250408	111200	212488201	1700	1700	1700	1700	0
503	20250408	111100	212488201	1700	1700	1700	1700	0
504	20250408	111000	212488201	1700	1700	1700	1700	0
505	20250408	110900	212488201	1700	1667	1700	1651	10971
506	20250408	110800	194203525	1680	1680	1680	1680	0
507	20250408	110700	194203525	1680	1680	1680	1680	0
508	20250408	110600	194203525	1680	1670	1680	1670	360
509	20250408	110500	193599725	1666	1670	1670	1666	3299
510	20250408	110400	188098262	1681	1681	1681	1681	0
511	20250408	110300	188098262	1681	1681	1681	1681	0
512	20250408	110200	188098262	1681	1681	1681	1681	0
513	20250408	110100	188098262	1681	1669	1681	1669	51
514	20250408	110000	188013131	1672	1673	1673	1668	8219
515	20250408	105900	174274968	1673	1683	1683	1673	6041
516	20250408	105800	164163325	1674	1674	1674	1674	328
517	20250408	105700	163614253	1683	1675	1683	1675	692
518	20250408	105600	162455145	1683	1683	1683	1683	0
519	20250408	105500	162455145	1683	1683	1683	1683	1
520	20250408	105400	162453462	1683	1683	1683	1683	0
521	20250408	105300	162453462	1683	1681	1683	1675	667
522	20250408	105200	161332262	1681	1681	1681	1676	512
523	20250408	105100	160474085	1681	1681	1681	1681	0
524	20250408	105000	160474085	1681	1681	1681	1681	10
525	20250408	104900	160457275	1676	1676	1676	1676	0
526	20250408	104800	160457275	1676	1676	1676	1676	0
527	20250408	104700	160457275	1676	1684	1684	1676	1002
528	20250408	104600	158772027	1703	1703	1703	1703	0
529	20250408	104500	158772027	1703	1702	1703	1702	100
530	20250408	104400	158601792	1705	1705	1705	1705	0
531	20250408	104300	158601792	1705	1705	1705	1705	0
532	20250408	104200	158601792	1705	1705	1705	1705	0
533	20250408	104100	158601792	1705	1683	1705	1683	478
534	20250408	104000	157793595	1684	1695	1707	1684	306
535	20250408	103900	157274406	1676	1682	1682	1676	3934
536	20250408	103800	150665553	1695	1686	1695	1686	107
537	20250408	103700	150484439	1708	1708	1708	1708	0
538	20250408	103600	150484439	1708	1708	1708	1708	100
539	20250408	103500	150313639	1686	1697	1709	1686	1496
540	20250408	103400	147773337	1681	1681	1681	1681	0
541	20250408	103300	147773337	1681	1681	1681	1681	0
542	20250408	103200	147773337	1681	1681	1681	1681	0
543	20250408	103100	147773337	1681	1681	1681	1681	13
544	20250408	103000	147751484	1701	1701	1701	1701	0
545	20250408	102900	147751484	1701	1701	1701	1701	0
546	20250408	102800	147751484	1701	1701	1701	1701	0
547	20250408	102700	147751484	1701	1701	1701	1701	0
548	20250408	102600	147751484	1701	1701	1701	1701	0
549	20250408	102500	147751484	1701	1679	1701	1679	2000
550	20250408	102400	144381330	1679	1679	1679	1679	1
551	20250408	102300	144379651	1679	1679	1679	1679	113
552	20250408	102200	144189924	1679	1679	1679	1679	0
553	20250408	102100	144189924	1679	1679	1679	1679	0
554	20250408	102000	144189924	1679	1679	1679	1679	302
555	20250408	101900	143682866	1679	1679	1679	1679	0
556	20250408	101800	143682866	1679	1679	1679	1679	1
557	20250408	101700	143681187	1679	1679	1679	1679	0
558	20250408	101600	143681187	1679	1679	1679	1679	3
559	20250408	101500	143676150	1679	1679	1679	1679	202
560	20250408	101400	143336992	1679	1679	1679	1679	2
561	20250408	101300	143333634	1679	1679	1679	1679	0
562	20250408	101200	143333634	1679	1679	1679	1679	250
563	20250408	101100	142913884	1679	1677	1679	1677	1332
564	20250408	101000	140678780	1678	1678	1678	1678	0
565	20250408	100900	140678780	1678	1678	1678	1678	1
566	20250408	100800	140677102	1678	1677	1678	1677	410
567	20250408	100700	139989527	1673	1673	1673	1673	0
568	20250408	100600	139989527	1673	1675	1675	1673	974
569	20250408	100500	138358978	1678	1678	1678	1678	100
570	20250408	100400	138191178	1678	1678	1678	1678	748
571	20250408	100300	136936034	1680	1680	1680	1680	150
572	20250408	100200	136684034	1680	1680	1680	1680	0
573	20250408	100100	136684034	1680	1680	1680	1680	100
574	20250408	100000	136516034	1680	1680	1680	1680	356
575	20250408	095900	135917954	1678	1684	1684	1675	8474
576	20250408	095800	121685567	1688	1690	1690	1688	102
577	20250408	095700	121513387	1700	1699	1700	1690	324
578	20250408	095600	120964900	1690	1690	1690	1690	0
579	20250408	095500	120964900	1690	1690	1690	1688	5336
580	20250408	095400	111952068	1690	1690	1690	1690	1
581	20250408	095300	111950378	1700	1700	1700	1700	200
582	20250408	095200	111610378	1700	1698	1710	1698	1517
583	20250408	095100	109033014	1698	1688	1698	1688	300
584	20250408	095000	108524884	1698	1698	1698	1698	0
585	20250408	094900	108524884	1698	1698	1698	1698	0
586	20250408	094800	108524884	1698	1698	1698	1698	500
587	20250408	094700	107675884	1698	1696	1698	1696	663
588	20250408	094600	106551416	1696	1688	1696	1685	2760
589	20250408	094500	101894177	1715	1715	1715	1715	0
590	20250408	094400	101894177	1715	1698	1715	1698	1121
591	20250408	094300	99985995	1699	1699	1699	1699	56
592	20250408	094200	99890851	1699	1699	1699	1699	1
593	20250408	094100	99889152	1685	1685	1685	1685	10
594	20250408	094000	99872302	1702	1702	1702	1702	0
595	20250408	093900	99872302	1702	1702	1702	1702	0
596	20250408	093800	99872302	1702	1702	1702	1702	0
597	20250408	093700	99872302	1702	1701	1702	1701	148
598	20250408	093600	99620505	1702	1702	1702	1702	0
599	20250408	093500	99620505	1702	1702	1702	1702	0
600	20250408	093400	99620505	1702	1702	1702	1702	0
601	20250408	093300	99620505	1702	1702	1702	1702	202
602	20250408	093200	99276701	1694	1694	1694	1694	295
603	20250408	093100	98776971	1694	1717	1717	1693	447
604	20250408	093000	98017617	1717	1717	1717	1717	100
605	20250408	092900	97845917	1693	1692	1693	1692	123
606	20250408	092800	97637798	1723	1723	1723	1723	0
607	20250408	092700	97637798	1723	1723	1723	1723	0
608	20250408	092600	97637798	1723	1723	1723	1723	0
609	20250408	092500	97637798	1723	1723	1723	1723	0
610	20250408	092400	97637798	1723	1723	1723	1723	0
611	20250408	092300	97637798	1723	1696	1723	1696	4200
612	20250408	092200	90474098	1696	1690	1697	1690	1200
613	20250408	092100	88439373	1702	1677	1702	1677	5619
614	20250408	092000	78961696	1677	1681	1681	1677	5651
615	20250408	091900	69470145	1681	1681	1681	1681	20
616	20250408	091800	69436525	1699	1699	1699	1699	0
617	20250408	091700	69436525	1699	1699	1699	1699	0
618	20250408	091600	69436525	1699	1679	1702	1679	2502
619	20250408	091500	65193417	1679	1679	1679	1679	500
620	20250408	091400	64353917	1697	1695	1697	1695	2153
621	20250408	091300	60700883	1674	1674	1674	1674	48
622	20250408	091200	60620531	1697	1697	1697	1697	0
623	20250408	091100	60620531	1697	1697	1697	1697	2
624	20250408	091000	60617137	1671	1671	1671	1671	500
625	20250408	090900	59781637	1699	1699	1699	1699	120
626	20250408	090800	59577757	1699	1699	1699	1699	32
627	20250408	090700	59523389	1699	1670	1699	1670	7622
628	20250408	090600	46627168	1668	1668	1668	1668	201
629	20250408	090500	46291900	1667	1680	1680	1667	2398
630	20250408	090400	42284437	1682	1729	1730	1681	21403
631	20250408	090300	5840723	1681	1730	1730	1681	119
632	20250408	090200	5635735	1733	1733	1733	1733	18
633	20250408	090100	5604541	1734	1669	1734	1654	850
634	20250408	090000	4165320	1734	1684	1734	1668	2480