KissMeData/124500/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	200000	740882020	5670	5670	5670	5670	2793
3	20250408	195900	740882020	5670	5670	5670	5670	0
4	20250408	195800	740882020	5670	5670	5670	5670	0
5	20250408	195700	740882020	5670	5670	5670	5670	0
6	20250408	195600	740882020	5670	5670	5670	5670	0
7	20250408	195500	740882020	5670	5670	5670	5670	0
8	20250408	195400	740882020	5670	5670	5670	5670	0
9	20250408	195300	740882020	5670	5670	5670	5670	0
10	20250408	195200	740882020	5670	5670	5670	5670	0
11	20250408	195100	740882020	5670	5670	5670	5670	0
12	20250408	195000	740882020	5670	5670	5670	5670	0
13	20250408	194900	740882020	5670	5670	5670	5670	0
14	20250408	194800	740882020	5670	5670	5670	5670	0
15	20250408	194700	740882020	5670	5670	5670	5670	0
16	20250408	194600	740882020	5670	5670	5670	5670	0
17	20250408	194500	740882020	5670	5670	5670	5670	0
18	20250408	194400	740882020	5670	5670	5670	5670	0
19	20250408	194300	740882020	5670	5670	5670	5670	0
20	20250408	194200	740882020	5670	5670	5670	5670	0
21	20250408	194100	740882020	5670	5670	5670	5670	0
22	20250408	194000	740882020	5670	5670	5670	5670	0
23	20250408	193900	740882020	5670	5670	5670	5670	0
24	20250408	193800	740882020	5670	5670	5670	5670	0
25	20250408	193700	740882020	5670	5670	5670	5670	0
26	20250408	193600	740882020	5670	5670	5670	5670	0
27	20250408	193500	740882020	5670	5670	5670	5670	0
28	20250408	193400	740882020	5670	5670	5670	5670	0
29	20250408	193300	740882020	5670	5670	5670	5670	0
30	20250408	193200	740882020	5670	5670	5670	5670	0
31	20250408	193100	740882020	5670	5670	5670	5670	0
32	20250408	193000	740882020	5670	5670	5670	5670	2793
33	20250408	192900	740882020	5670	5670	5670	5670	0
34	20250408	192800	740882020	5670	5670	5670	5670	0
35	20250408	192700	740882020	5670	5670	5670	5670	0
36	20250408	192600	740882020	5670	5670	5670	5670	0
37	20250408	192500	740882020	5670	5670	5670	5670	0
38	20250408	192400	740882020	5670	5670	5670	5670	0
39	20250408	192300	740882020	5670	5670	5670	5670	0
40	20250408	192200	740882020	5670	5670	5670	5670	0
41	20250408	192100	740882020	5670	5670	5670	5670	0
42	20250408	192000	740882020	5670	5670	5670	5670	0
43	20250408	191900	740882020	5670	5670	5670	5670	0
44	20250408	191800	740882020	5670	5670	5670	5670	0
45	20250408	191700	740882020	5670	5670	5670	5670	0
46	20250408	191600	740882020	5670	5670	5670	5670	0
47	20250408	191500	740882020	5670	5670	5670	5670	0
48	20250408	191400	740882020	5670	5670	5670	5670	0
49	20250408	191300	740882020	5670	5670	5670	5670	0
50	20250408	191200	740882020	5670	5670	5670	5670	0
51	20250408	191100	740882020	5670	5670	5670	5670	0
52	20250408	191000	740882020	5670	5670	5670	5670	0
53	20250408	190900	740882020	5670	5670	5670	5670	0
54	20250408	190800	740882020	5670	5670	5670	5670	0
55	20250408	190700	740882020	5670	5670	5670	5670	0
56	20250408	190600	740882020	5670	5670	5670	5670	0
57	20250408	190500	740882020	5670	5670	5670	5670	0
58	20250408	190400	740882020	5670	5670	5670	5670	0
59	20250408	190300	740882020	5670	5670	5670	5670	0
60	20250408	190200	740882020	5670	5670	5670	5670	0
61	20250408	190100	740882020	5670	5670	5670	5670	0
62	20250408	190000	740882020	5670	5670	5670	5670	2793
63	20250408	185900	740882020	5670	5670	5670	5670	0
64	20250408	185800	740882020	5670	5670	5670	5670	0
65	20250408	185700	740882020	5670	5670	5670	5670	0
66	20250408	185600	740882020	5670	5670	5670	5670	0
67	20250408	185500	740882020	5670	5670	5670	5670	0
68	20250408	185400	740882020	5670	5670	5670	5670	0
69	20250408	185300	740882020	5670	5670	5670	5670	0
70	20250408	185200	740882020	5670	5670	5670	5670	0
71	20250408	185100	740882020	5670	5670	5670	5670	0
72	20250408	185000	740882020	5670	5670	5670	5670	0
73	20250408	184900	740882020	5670	5670	5670	5670	0
74	20250408	184800	740882020	5670	5670	5670	5670	0
75	20250408	184700	740882020	5670	5670	5670	5670	0
76	20250408	184600	740882020	5670	5670	5670	5670	0
77	20250408	184500	740882020	5670	5670	5670	5670	0
78	20250408	184400	740882020	5670	5670	5670	5670	0
79	20250408	184300	740882020	5670	5670	5670	5670	0
80	20250408	184200	740882020	5670	5670	5670	5670	0
81	20250408	184100	740882020	5670	5670	5670	5670	0
82	20250408	184000	740882020	5670	5670	5670	5670	0
83	20250408	183900	740882020	5670	5670	5670	5670	0
84	20250408	183800	740882020	5670	5670	5670	5670	0
85	20250408	183700	740882020	5670	5670	5670	5670	0
86	20250408	183600	740882020	5670	5670	5670	5670	0
87	20250408	183500	740882020	5670	5670	5670	5670	0
88	20250408	183400	740882020	5670	5670	5670	5670	0
89	20250408	183300	740882020	5670	5670	5670	5670	0
90	20250408	183200	740882020	5670	5670	5670	5670	0
91	20250408	183100	740882020	5670	5670	5670	5670	0
92	20250408	183000	740882020	5670	5670	5670	5670	2793
93	20250408	182900	740882020	5670	5670	5670	5670	0
94	20250408	182800	740882020	5670	5670	5670	5670	0
95	20250408	182700	740882020	5670	5670	5670	5670	0
96	20250408	182600	740882020	5670	5670	5670	5670	0
97	20250408	182500	740882020	5670	5670	5670	5670	0
98	20250408	182400	740882020	5670	5670	5670	5670	0
99	20250408	182300	740882020	5670	5670	5670	5670	0
100	20250408	182200	740882020	5670	5670	5670	5670	0
101	20250408	182100	740882020	5670	5670	5670	5670	0
102	20250408	182000	740882020	5670	5670	5670	5670	0
103	20250408	181900	740882020	5670	5670	5670	5670	0
104	20250408	181800	740882020	5670	5670	5670	5670	0
105	20250408	181700	740882020	5670	5670	5670	5670	0
106	20250408	181600	740882020	5670	5670	5670	5670	0
107	20250408	181500	740882020	5670	5670	5670	5670	0
108	20250408	181400	740882020	5670	5670	5670	5670	0
109	20250408	181300	740882020	5670	5670	5670	5670	0
110	20250408	181200	740882020	5670	5670	5670	5670	0
111	20250408	181100	740882020	5670	5670	5670	5670	0
112	20250408	181000	740882020	5670	5670	5670	5670	0
113	20250408	180900	740882020	5670	5670	5670	5670	0
114	20250408	180800	740882020	5670	5670	5670	5670	0
115	20250408	180700	740882020	5670	5670	5670	5670	0
116	20250408	180600	740882020	5670	5670	5670	5670	0
117	20250408	180500	740882020	5670	5670	5670	5670	0
118	20250408	180400	740882020	5670	5670	5670	5670	0
119	20250408	180300	740882020	5670	5670	5670	5670	0
120	20250408	180200	740882020	5670	5670	5670	5670	0
121	20250408	180100	740882020	5670	5670	5670	5670	0
122	20250408	180000	740882020	5670	5670	5670	5670	2793
123	20250408	175900	740882020	5670	5670	5670	5670	0
124	20250408	175800	740882020	5670	5670	5670	5670	0
125	20250408	175700	740882020	5670	5670	5670	5670	0
126	20250408	175600	740882020	5670	5670	5670	5670	0
127	20250408	175500	740882020	5670	5670	5670	5670	0
128	20250408	175400	740882020	5670	5670	5670	5670	0
129	20250408	175300	740882020	5670	5670	5670	5670	0
130	20250408	175200	740882020	5670	5670	5670	5670	0
131	20250408	175100	740882020	5670	5670	5670	5670	0
132	20250408	175000	740882020	5670	5670	5670	5670	0
133	20250408	174900	740882020	5670	5670	5670	5670	0
134	20250408	174800	740882020	5670	5670	5670	5670	0
135	20250408	174700	740882020	5670	5670	5670	5670	0
136	20250408	174600	740882020	5670	5670	5670	5670	0
137	20250408	174500	740882020	5670	5670	5670	5670	0
138	20250408	174400	740882020	5670	5670	5670	5670	0
139	20250408	174300	740882020	5670	5670	5670	5670	0
140	20250408	174200	740882020	5670	5670	5670	5670	0
141	20250408	174100	740882020	5670	5670	5670	5670	0
142	20250408	174000	740882020	5670	5670	5670	5670	0
143	20250408	173900	740882020	5670	5670	5670	5670	0
144	20250408	173800	740882020	5670	5670	5670	5670	0
145	20250408	173700	740882020	5670	5670	5670	5670	0
146	20250408	173600	740882020	5670	5670	5670	5670	0
147	20250408	173500	740882020	5670	5670	5670	5670	0
148	20250408	173400	740882020	5670	5670	5670	5670	0
149	20250408	173300	740882020	5670	5670	5670	5670	0
150	20250408	173200	740882020	5670	5670	5670	5670	0
151	20250408	173100	740882020	5670	5670	5670	5670	0
152	20250408	173000	740882020	5670	5670	5670	5670	2793
153	20250408	172900	740882020	5670	5670	5670	5670	0
154	20250408	172800	740882020	5670	5670	5670	5670	0
155	20250408	172700	740882020	5670	5670	5670	5670	0
156	20250408	172600	740882020	5670	5670	5670	5670	0
157	20250408	172500	740882020	5670	5670	5670	5670	0
158	20250408	172400	740882020	5670	5670	5670	5670	0
159	20250408	172300	740882020	5670	5670	5670	5670	0
160	20250408	172200	740882020	5670	5670	5670	5670	0
161	20250408	172100	740882020	5670	5670	5670	5670	0
162	20250408	172000	740882020	5670	5670	5670	5670	0
163	20250408	171900	740882020	5670	5670	5670	5670	0
164	20250408	171800	740882020	5670	5670	5670	5670	0
165	20250408	171700	740882020	5670	5670	5670	5670	0
166	20250408	171600	740882020	5670	5670	5670	5670	0
167	20250408	171500	740882020	5670	5670	5670	5670	0
168	20250408	171400	740882020	5670	5670	5670	5670	0
169	20250408	171300	740882020	5670	5670	5670	5670	0
170	20250408	171200	740882020	5670	5670	5670	5670	0
171	20250408	171100	740882020	5670	5670	5670	5670	0
172	20250408	171000	740882020	5670	5670	5670	5670	0
173	20250408	170900	740882020	5670	5670	5670	5670	0
174	20250408	170800	740882020	5670	5670	5670	5670	0
175	20250408	170700	740882020	5670	5670	5670	5670	0
176	20250408	170600	740882020	5670	5670	5670	5670	0
177	20250408	170500	740882020	5670	5670	5670	5670	0
178	20250408	170400	740882020	5670	5670	5670	5670	0
179	20250408	170300	740882020	5670	5670	5670	5670	0
180	20250408	170200	740882020	5670	5670	5670	5670	0
181	20250408	170100	740882020	5670	5670	5670	5670	0
182	20250408	170000	740882020	5670	5670	5670	5670	2793
183	20250408	165900	740882020	5670	5670	5670	5670	0
184	20250408	165800	740882020	5670	5670	5670	5670	0
185	20250408	165700	740882020	5670	5670	5670	5670	0
186	20250408	165600	740882020	5670	5670	5670	5670	0
187	20250408	165500	740882020	5670	5670	5670	5670	0
188	20250408	165400	740882020	5670	5670	5670	5670	0
189	20250408	165300	740882020	5670	5670	5670	5670	0
190	20250408	165200	740882020	5670	5670	5670	5670	0
191	20250408	165100	740882020	5670	5670	5670	5670	0
192	20250408	165000	740882020	5670	5670	5670	5670	0
193	20250408	164900	740882020	5670	5670	5670	5670	0
194	20250408	164800	740882020	5670	5670	5670	5670	0
195	20250408	164700	740882020	5670	5670	5670	5670	0
196	20250408	164600	740882020	5670	5670	5670	5670	0
197	20250408	164500	740882020	5670	5670	5670	5670	0
198	20250408	164400	740882020	5670	5670	5670	5670	0
199	20250408	164300	740882020	5670	5670	5670	5670	0
200	20250408	164200	740882020	5670	5670	5670	5670	0
201	20250408	164100	740882020	5670	5670	5670	5670	0
202	20250408	164000	740882020	5670	5670	5670	5670	0
203	20250408	163900	740882020	5670	5670	5670	5670	0
204	20250408	163800	740882020	5670	5670	5670	5670	0
205	20250408	163700	740882020	5670	5670	5670	5670	0
206	20250408	163600	740882020	5670	5670	5670	5670	0
207	20250408	163500	740882020	5670	5670	5670	5670	0
208	20250408	163400	740882020	5670	5670	5670	5670	0
209	20250408	163300	740882020	5670	5670	5670	5670	0
210	20250408	163200	740882020	5670	5670	5670	5670	0
211	20250408	163100	740882020	5670	5670	5670	5670	0
212	20250408	163000	740882020	5670	5670	5670	5670	2793
213	20250408	162900	740882020	5670	5670	5670	5670	0
214	20250408	162800	740882020	5670	5670	5670	5670	0
215	20250408	162700	740882020	5670	5670	5670	5670	0
216	20250408	162600	740882020	5670	5670	5670	5670	0
217	20250408	162500	740882020	5670	5670	5670	5670	0
218	20250408	162400	740882020	5670	5670	5670	5670	0
219	20250408	162300	740882020	5670	5670	5670	5670	0
220	20250408	162200	740882020	5670	5670	5670	5670	0
221	20250408	162100	740882020	5670	5670	5670	5670	0
222	20250408	162000	740882020	5670	5670	5670	5670	0
223	20250408	161900	740882020	5670	5670	5670	5670	0
224	20250408	161800	740882020	5670	5670	5670	5670	0
225	20250408	161700	740882020	5670	5670	5670	5670	0
226	20250408	161600	740882020	5670	5670	5670	5670	0
227	20250408	161500	740882020	5670	5670	5670	5670	0
228	20250408	161400	740882020	5670	5670	5670	5670	0
229	20250408	161300	740882020	5670	5670	5670	5670	0
230	20250408	161200	740882020	5670	5670	5670	5670	0
231	20250408	161100	740882020	5670	5670	5670	5670	0
232	20250408	161000	740882020	5670	5670	5670	5670	0
233	20250408	160900	740882020	5670	5670	5670	5670	0
234	20250408	160800	740882020	5670	5670	5670	5670	0
235	20250408	160700	740882020	5670	5670	5670	5670	0
236	20250408	160600	740882020	5670	5670	5670	5670	0
237	20250408	160500	740882020	5670	5670	5670	5670	0
238	20250408	160400	740882020	5670	5670	5670	5670	0
239	20250408	160300	740882020	5670	5670	5670	5670	0
240	20250408	160200	740882020	5670	5670	5670	5670	0
241	20250408	160100	740882020	5670	5670	5670	5670	0
242	20250408	160000	740882020	5670	5670	5670	5670	2793
243	20250408	155900	740882020	5670	5670	5670	5670	0
244	20250408	155800	740882020	5670	5670	5670	5670	0
245	20250408	155700	740882020	5670	5670	5670	5670	0
246	20250408	155600	740882020	5670	5670	5670	5670	0
247	20250408	155500	740882020	5670	5670	5670	5670	0
248	20250408	155400	740882020	5670	5670	5670	5670	0
249	20250408	155300	740882020	5670	5670	5670	5670	0
250	20250408	155200	740882020	5670	5670	5670	5670	0
251	20250408	155100	740882020	5670	5670	5670	5670	0
252	20250408	155000	740882020	5670	5670	5670	5670	0
253	20250408	154900	740882020	5670	5670	5670	5670	0
254	20250408	154800	740882020	5670	5670	5670	5670	0
255	20250408	154700	740882020	5670	5670	5670	5670	0
256	20250408	154600	740882020	5670	5670	5670	5670	0
257	20250408	154500	740882020	5670	5670	5670	5670	0
258	20250408	154400	740882020	5670	5670	5670	5670	0
259	20250408	154300	740882020	5670	5670	5670	5670	0
260	20250408	154200	740882020	5670	5670	5670	5670	0
261	20250408	154100	740882020	5670	5670	5670	5670	0
262	20250408	154000	740882020	5670	5670	5670	5670	0
263	20250408	153900	740882020	5670	5670	5670	5670	0
264	20250408	153800	740882020	5670	5670	5670	5670	0
265	20250408	153700	740882020	5670	5670	5670	5670	0
266	20250408	153600	740882020	5670	5670	5670	5670	0
267	20250408	153500	740882020	5670	5670	5670	5670	0
268	20250408	153400	740882020	5670	5670	5670	5670	0
269	20250408	153300	740882020	5670	5670	5670	5670	0
270	20250408	153200	740882020	5670	5670	5670	5670	0
271	20250408	153100	740882020	5670	5670	5670	5670	0
272	20250408	153000	740882020	5670	5670	5670	5670	5586
273	20250408	152900	725045710	5710	5710	5710	5710	0
274	20250408	152800	725045710	5710	5710	5710	5710	0
275	20250408	152700	725045710	5710	5710	5710	5710	0
276	20250408	152600	725045710	5710	5710	5710	5710	0
277	20250408	152500	725045710	5710	5710	5710	5710	0
278	20250408	152400	725045710	5710	5710	5710	5710	0
279	20250408	152300	725045710	5710	5710	5710	5710	0
280	20250408	152200	725045710	5710	5710	5710	5710	0
281	20250408	152100	725045710	5710	5710	5710	5710	0
282	20250408	152000	725045710	5710	5710	5710	5710	0
283	20250408	151900	725045710	5710	5690	5710	5680	522
284	20250408	151800	722077650	5700	5700	5700	5700	0
285	20250408	151700	722077650	5700	5690	5700	5690	51
286	20250408	151600	721787450	5720	5720	5720	5720	0
287	20250408	151500	721787450	5720	5720	5720	5720	0
288	20250408	151400	721787450	5720	5690	5720	5690	82
289	20250408	151300	721320840	5690	5690	5690	5690	0
290	20250408	151200	721320840	5690	5690	5690	5690	100
291	20250408	151100	720751840	5690	5670	5690	5670	101
292	20250408	151000	720179150	5690	5660	5690	5660	4
293	20250408	150900	720156480	5660	5680	5680	5660	3349
294	20250408	150800	701160150	5680	5680	5680	5680	895
295	20250408	150700	696076550	5680	5690	5690	5680	372
296	20250408	150600	693960070	5690	5690	5690	5690	733
297	20250408	150500	689789300	5720	5720	5720	5720	1
298	20250408	150400	689783580	5690	5700	5720	5690	22
299	20250408	150300	689658000	5700	5720	5720	5690	30
300	20250408	150200	689486660	5720	5720	5720	5720	0
301	20250408	150100	689486660	5720	5700	5720	5700	3
302	20250408	150000	689469540	5700	5700	5700	5690	107
303	20250408	145900	688860630	5720	5720	5720	5720	3
304	20250408	145800	688843470	5720	5700	5720	5700	101
305	20250408	145700	688267750	5720	5700	5720	5700	503
306	20250408	145600	685400610	5700	5700	5700	5700	1
307	20250408	145500	685394910	5730	5730	5730	5730	0
308	20250408	145400	685394910	5730	5700	5730	5700	38
309	20250408	145300	685178280	5700	5730	5730	5700	267
310	20250408	145200	683656290	5730	5730	5730	5730	0
311	20250408	145100	683656290	5730	5730	5730	5730	62
312	20250408	145000	683301030	5740	5740	5740	5740	0
313	20250408	144900	683301030	5740	5740	5740	5740	0
314	20250408	144800	683301030	5740	5740	5740	5740	0
315	20250408	144700	683301030	5740	5740	5740	5740	0
316	20250408	144600	683301030	5740	5740	5740	5740	0
317	20250408	144500	683301030	5740	5740	5740	5740	0
318	20250408	144400	683301030	5740	5740	5740	5740	10
319	20250408	144300	683243630	5750	5730	5750	5730	230
320	20250408	144200	681925530	5730	5720	5730	5720	760
321	20250408	144100	677578280	5720	5700	5720	5700	101
322	20250408	144000	677002560	5700	5680	5700	5680	1002
323	20250408	143900	671294160	5670	5670	5670	5670	0
324	20250408	143800	671294160	5670	5670	5670	5670	0
325	20250408	143700	671294160	5670	5670	5670	5670	15
326	20250408	143600	671209110	5670	5660	5670	5660	66
327	20250408	143500	670835240	5670	5660	5670	5660	51
328	20250408	143400	670546570	5670	5670	5670	5670	10
329	20250408	143300	670489870	5670	5670	5670	5670	3
330	20250408	143200	670472860	5660	5660	5660	5660	6
331	20250408	143100	670438900	5660	5660	5660	5660	0
332	20250408	143000	670438900	5660	5660	5660	5660	122
333	20250408	142900	669748380	5650	5660	5660	5650	3
334	20250408	142800	669731410	5660	5660	5660	5660	102
335	20250408	142700	669154090	5660	5660	5660	5660	0
336	20250408	142600	669154090	5660	5660	5660	5660	25
337	20250408	142500	669012590	5660	5660	5660	5660	0
338	20250408	142400	669012590	5660	5660	5660	5660	152
339	20250408	142300	668152270	5660	5660	5660	5660	32
340	20250408	142200	667971150	5660	5660	5660	5660	100
341	20250408	142100	667405150	5650	5650	5650	5650	20
342	20250408	142000	667292150	5660	5660	5660	5660	0
343	20250408	141900	667292150	5660	5660	5660	5660	5
344	20250408	141800	667263850	5660	5660	5660	5660	143
345	20250408	141700	666454470	5660	5660	5660	5660	1000
346	20250408	141600	660794470	5670	5670	5670	5670	1
347	20250408	141500	660788800	5660	5670	5670	5660	560
348	20250408	141400	657619100	5670	5670	5670	5670	48
349	20250408	141300	657346940	5670	5670	5670	5670	0
350	20250408	141200	657346940	5670	5670	5670	5670	0
351	20250408	141100	657346940	5670	5670	5670	5670	267
352	20250408	141000	655833050	5680	5680	5680	5680	1
353	20250408	140900	655827370	5680	5680	5680	5680	0
354	20250408	140800	655827370	5680	5680	5680	5680	386
355	20250408	140700	653634890	5680	5680	5680	5680	0
356	20250408	140600	653634890	5680	5680	5680	5680	30
357	20250408	140500	653464490	5680	5680	5680	5680	6
358	20250408	140400	653430410	5700	5700	5700	5700	0
359	20250408	140300	653430410	5700	5700	5700	5700	0
360	20250408	140200	653430410	5700	5700	5700	5700	0
361	20250408	140100	653430410	5700	5690	5700	5690	26
362	20250408	140000	653282460	5690	5690	5690	5690	3
363	20250408	135900	653265390	5690	5690	5690	5690	10
364	20250408	135800	653208490	5690	5690	5690	5690	10
365	20250408	135700	653151590	5680	5680	5680	5680	70
366	20250408	135600	652753990	5690	5690	5690	5690	0
367	20250408	135500	652753990	5690	5690	5690	5690	1
368	20250408	135400	652748300	5670	5690	5690	5670	10
369	20250408	135300	652691500	5690	5690	5690	5690	0
370	20250408	135200	652691500	5690	5690	5690	5690	1
371	20250408	135100	652685810	5680	5680	5680	5680	1
372	20250408	135000	652680130	5690	5690	5690	5690	103
373	20250408	134900	652094060	5690	5670	5690	5670	260
374	20250408	134800	650619240	5670	5650	5670	5650	617
375	20250408	134700	647132970	5640	5650	5650	5640	802
376	20250408	134600	642609410	5650	5650	5650	5650	30
377	20250408	134500	642439910	5650	5650	5650	5650	0
378	20250408	134400	642439910	5650	5650	5650	5650	0
379	20250408	134300	642439910	5650	5650	5650	5650	0
380	20250408	134200	642439910	5650	5650	5650	5650	0
381	20250408	134100	642439910	5650	5650	5650	5650	0
382	20250408	134000	642439910	5650	5640	5650	5640	393
383	20250408	133900	640223380	5640	5640	5640	5640	463
384	20250408	133800	637612060	5650	5650	5650	5650	35
385	20250408	133700	637414310	5650	5650	5650	5650	79
386	20250408	133600	636967960	5650	5640	5650	5640	551
387	20250408	133500	633860310	5650	5650	5650	5650	28
388	20250408	133400	633702110	5640	5660	5660	5640	3803
389	20250408	133300	612235240	5670	5670	5670	5670	2
390	20250408	133200	612223900	5680	5700	5700	5660	654
391	20250408	133100	608513550	5700	5690	5700	5690	481
392	20250408	133000	605775660	5690	5690	5690	5690	10
393	20250408	132900	605718760	5670	5670	5670	5670	38
394	20250408	132800	605503300	5670	5680	5680	5670	1901
395	20250408	132700	594705630	5680	5680	5680	5680	0
396	20250408	132600	594705630	5680	5650	5680	5650	2699
397	20250408	132500	579435370	5650	5660	5660	5650	300
398	20250408	132400	577737870	5660	5660	5660	5660	1
399	20250408	132300	577732210	5660	5660	5660	5660	20
400	20250408	132200	577619010	5660	5660	5660	5660	0
401	20250408	132100	577619010	5660	5660	5660	5660	623
402	20250408	132000	574092830	5680	5680	5680	5680	1
403	20250408	131900	574087150	5660	5660	5660	5660	500
404	20250408	131800	571257150	5660	5660	5660	5660	300
405	20250408	131700	569559150	5660	5660	5660	5660	0
406	20250408	131600	569559150	5660	5670	5670	5660	1151
407	20250408	131500	563043930	5700	5700	5700	5700	0
408	20250408	131400	563043930	5700	5700	5700	5700	1
409	20250408	131300	563038230	5700	5700	5700	5700	11
410	20250408	131200	562975530	5690	5680	5690	5680	1605
411	20250408	131100	553848100	5680	5690	5690	5680	497
412	20250408	131000	551020240	5690	5690	5690	5690	10
413	20250408	130900	550963340	5710	5710	5710	5710	0
414	20250408	130800	550963340	5710	5710	5710	5710	0
415	20250408	130700	550963340	5710	5710	5710	5710	1
416	20250408	130600	550957630	5680	5690	5700	5650	7213
417	20250408	130500	510070080	5720	5720	5720	5720	0
418	20250408	130400	510070080	5720	5720	5720	5720	11
419	20250408	130300	510007160	5680	5730	5730	5680	6148
420	20250408	130200	475027610	5740	5740	5740	5740	0
421	20250408	130100	475027610	5740	5740	5740	5740	0
422	20250408	130000	475027610	5740	5740	5740	5740	0
423	20250408	125900	475027610	5740	5740	5740	5740	0
424	20250408	125800	475027610	5740	5740	5740	5740	0
425	20250408	125700	475027610	5740	5740	5740	5740	0
426	20250408	125600	475027610	5740	5740	5740	5740	1
427	20250408	125500	475021870	5730	5730	5730	5730	88
428	20250408	125400	474517630	5710	5740	5740	5710	631
429	20250408	125300	470896200	5760	5760	5760	5760	1
430	20250408	125200	470890440	5740	5750	5760	5740	39
431	20250408	125100	470666550	5760	5760	5760	5760	0
432	20250408	125000	470666550	5760	5760	5760	5760	1
433	20250408	124900	470660790	5740	5740	5740	5740	76
434	20250408	124800	470224550	5760	5760	5760	5760	0
435	20250408	124700	470224550	5760	5760	5760	5760	1
436	20250408	124600	470218790	5750	5750	5750	5750	0
437	20250408	124500	470218790	5750	5750	5750	5740	68
438	20250408	124400	469828150	5760	5750	5760	5750	104
439	20250408	124300	469230110	5760	5750	5760	5750	450
440	20250408	124200	466640670	5750	5740	5750	5740	160
441	20250408	124100	465722260	5750	5740	5750	5740	91
442	20250408	124000	465199910	5740	5740	5740	5740	1499
443	20250408	123900	456595650	5740	5740	5740	5740	0
444	20250408	123800	456595650	5740	5740	5740	5740	1
445	20250408	123700	456589910	5710	5710	5710	5710	4
446	20250408	123600	456567070	5740	5740	5740	5740	0
447	20250408	123500	456567070	5740	5740	5740	5740	0
448	20250408	123400	456567070	5740	5740	5740	5740	0
449	20250408	123300	456567070	5740	5740	5740	5740	0
450	20250408	123200	456567070	5740	5740	5740	5740	0
451	20250408	123100	456567070	5740	5740	5740	5740	0
452	20250408	123000	456567070	5740	5740	5740	5740	20
453	20250408	122900	456452270	5740	5740	5740	5740	0
454	20250408	122800	456452270	5740	5740	5740	5740	0
455	20250408	122700	456452270	5740	5740	5740	5740	0
456	20250408	122600	456452270	5740	5740	5740	5740	0
457	20250408	122500	456452270	5740	5740	5740	5740	1
458	20250408	122400	456446530	5710	5700	5710	5700	4077
459	20250408	122300	433192530	5700	5700	5700	5700	0
460	20250408	122200	433192530	5700	5710	5710	5700	101
461	20250408	122100	432616820	5720	5720	5720	5710	2833
462	20250408	122000	416439980	5720	5720	5720	5720	1874
463	20250408	121900	405720700	5730	5730	5730	5730	0
464	20250408	121800	405720700	5730	5730	5730	5730	0
465	20250408	121700	405720700	5730	5730	5730	5730	0
466	20250408	121600	405720700	5730	5730	5730	5730	0
467	20250408	121500	405720700	5730	5730	5730	5730	2
468	20250408	121400	405709240	5730	5720	5730	5720	118
469	20250408	121300	405034270	5720	5720	5720	5720	48
470	20250408	121200	404759710	5720	5720	5720	5720	10
471	20250408	121100	404702510	5720	5720	5720	5720	0
472	20250408	121000	404702510	5720	5720	5720	5720	0
473	20250408	120900	404702510	5720	5720	5720	5720	10
474	20250408	120800	404645310	5730	5720	5730	5720	11
475	20250408	120700	404582380	5730	5740	5740	5730	2749
476	20250408	120600	388815520	5740	5740	5740	5740	0
477	20250408	120500	388815520	5740	5740	5740	5740	10
478	20250408	120400	388758120	5770	5770	5770	5770	0
479	20250408	120300	388758120	5770	5770	5770	5770	0
480	20250408	120200	388758120	5770	5770	5770	5770	1
481	20250408	120100	388752350	5740	5740	5740	5740	10
482	20250408	120000	388694950	5770	5770	5770	5770	1
483	20250408	115900	388689180	5740	5740	5740	5740	0
484	20250408	115800	388689180	5740	5740	5740	5740	10
485	20250408	115700	388631780	5770	5770	5770	5770	0
486	20250408	115600	388631780	5770	5750	5770	5750	705
487	20250408	115500	384578010	5770	5770	5770	5770	3
488	20250408	115400	384560700	5770	5770	5770	5770	0
489	20250408	115300	384560700	5770	5770	5770	5770	1
490	20250408	115200	384554930	5750	5770	5770	5750	893
491	20250408	115100	379419140	5750	5750	5750	5750	0
492	20250408	115000	379419140	5750	5770	5770	5750	14
493	20250408	114900	379338560	5770	5770	5770	5770	0
494	20250408	114800	379338560	5770	5750	5770	5750	96
495	20250408	114700	378786220	5750	5750	5750	5750	228
496	20250408	114600	377475220	5780	5780	5780	5780	0
497	20250408	114500	377475220	5780	5780	5780	5780	1
498	20250408	114400	377469440	5750	5760	5780	5750	928
499	20250408	114300	372127540	5780	5760	5780	5750	79
500	20250408	114200	371673130	5750	5760	5760	5750	90
501	20250408	114100	371155130	5760	5770	5770	5760	357
502	20250408	114000	369098260	5800	5800	5800	5800	10
503	20250408	113900	369040260	5770	5770	5770	5770	5
504	20250408	113800	369011410	5800	5800	5800	5800	0
505	20250408	113700	369011410	5800	5790	5800	5790	160
506	20250408	113600	368084410	5800	5800	5800	5800	0
507	20250408	113500	368084410	5800	5800	5800	5800	0
508	20250408	113400	368084410	5800	5800	5800	5800	0
509	20250408	113300	368084410	5800	5790	5800	5790	81
510	20250408	113200	367614660	5790	5790	5790	5790	1290
511	20250408	113100	360145560	5790	5790	5790	5790	0
512	20250408	113000	360145560	5790	5790	5790	5790	0
513	20250408	112900	360145560	5790	5790	5790	5790	0
514	20250408	112800	360145560	5790	5760	5790	5760	100
515	20250408	112700	359569410	5760	5760	5760	5760	132
516	20250408	112600	358809090	5760	5760	5760	5760	100
517	20250408	112500	358233090	5760	5750	5760	5750	24
518	20250408	112400	358095080	5730	5750	5750	5730	531
519	20250408	112300	355045640	5750	5750	5750	5750	0
520	20250408	112200	355045640	5750	5750	5750	5750	10
521	20250408	112100	354988140	5760	5760	5760	5760	0
522	20250408	112000	354988140	5760	5760	5760	5760	1
523	20250408	111900	354982380	5760	5760	5760	5760	0
524	20250408	111800	354982380	5760	5760	5760	5760	54
525	20250408	111700	354671340	5760	5760	5760	5760	361
526	20250408	111600	352591980	5760	5760	5760	5760	2
527	20250408	111500	352580460	5790	5790	5790	5790	0
528	20250408	111400	352580460	5790	5790	5790	5790	0
529	20250408	111300	352580460	5790	5790	5790	5790	0
530	20250408	111200	352580460	5790	5790	5790	5790	0
531	20250408	111100	352580460	5790	5790	5790	5790	5
532	20250408	111000	352551510	5770	5780	5780	5770	427
533	20250408	110900	350086880	5800	5800	5800	5800	0
534	20250408	110800	350086880	5800	5800	5800	5800	0
535	20250408	110700	350086880	5800	5800	5800	5800	0
536	20250408	110600	350086880	5800	5780	5800	5780	11
537	20250408	110500	350023280	5800	5800	5800	5800	5
538	20250408	110400	349994280	5800	5790	5800	5780	501
539	20250408	110300	347098000	5810	5810	5810	5800	76
540	20250408	110200	346657180	5800	5800	5810	5790	1236
541	20250408	110100	339488620	5800	5800	5800	5800	48
542	20250408	110000	339210220	5810	5810	5810	5810	0
543	20250408	105900	339210220	5810	5790	5810	5790	185
544	20250408	105800	338139050	5810	5790	5810	5790	100
545	20250408	105700	337559230	5790	5790	5790	5790	4
546	20250408	105600	337536070	5790	5790	5790	5790	1
547	20250408	105500	337530280	5800	5800	5800	5800	0
548	20250408	105400	337530280	5800	5790	5800	5790	656
549	20250408	105300	333728760	5790	5760	5790	5760	4309
550	20250408	105200	308867200	5760	5750	5760	5750	18
551	20250408	105100	308763620	5760	5760	5760	5760	0
552	20250408	105000	308763620	5760	5760	5760	5760	341
553	20250408	104900	306799460	5740	5740	5740	5740	10
554	20250408	104800	306742060	5760	5760	5760	5760	0
555	20250408	104700	306742060	5760	5760	5760	5760	1
556	20250408	104600	306736300	5730	5730	5730	5730	0
557	20250408	104500	306736300	5730	5730	5730	5730	0
558	20250408	104400	306736300	5730	5730	5730	5730	10
559	20250408	104300	306679000	5760	5730	5760	5730	410
560	20250408	104200	304317700	5770	5770	5770	5770	40
561	20250408	104100	304086900	5770	5760	5770	5740	1485
562	20250408	104000	295533330	5790	5770	5790	5770	201
563	20250408	103900	294371560	5770	5760	5770	5760	236
564	20250408	103800	293010020	5750	5750	5750	5750	240
565	20250408	103700	291630020	5750	5740	5750	5740	314
566	20250408	103600	289826320	5740	5740	5740	5740	0
567	20250408	103500	289826320	5740	5740	5740	5740	8
568	20250408	103400	289780400	5740	5740	5740	5740	48
569	20250408	103300	289504880	5730	5730	5730	5730	3
570	20250408	103200	289487690	5730	5730	5730	5730	10
571	20250408	103100	289430390	5730	5730	5730	5730	563
572	20250408	103000	286204400	5720	5740	5740	5720	167
573	20250408	102900	285248790	5725	5725	5725	5725	1
574	20250408	102800	285243065	5740	5740	5740	5740	1
575	20250408	102700	285237325	5740	5710	5740	5710	63
576	20250408	102600	284877565	5700	5700	5700	5700	0
577	20250408	102500	284877565	5700	5700	5700	5690	1402
578	20250408	102400	276886455	5740	5740	5740	5740	0
579	20250408	102300	276886455	5740	5740	5740	5740	0
580	20250408	102200	276886455	5740	5740	5740	5740	0
581	20250408	102100	276886455	5740	5740	5740	5740	0
582	20250408	102000	276886455	5740	5740	5740	5740	1219
583	20250408	101900	269889395	5740	5740	5740	5740	1
584	20250408	101800	269883655	5700	5700	5700	5700	350
585	20250408	101700	267888655	5700	5710	5710	5700	1276
586	20250408	101600	260611935	5710	5720	5720	5710	377
587	20250408	101500	258459125	5740	5740	5740	5740	0
588	20250408	101400	258459125	5740	5740	5740	5740	0
589	20250408	101300	258459125	5740	5740	5740	5740	1
590	20250408	101200	258453385	5740	5740	5740	5740	0
591	20250408	101100	258453385	5740	5740	5740	5740	1
592	20250408	101000	258447645	5730	5730	5730	5730	0
593	20250408	100900	258447645	5730	5730	5730	5730	1
594	20250408	100800	258441915	5750	5720	5750	5720	263
595	20250408	100700	256937315	5750	5750	5750	5750	0
596	20250408	100600	256937315	5750	5750	5750	5750	0
597	20250408	100500	256937315	5750	5750	5750	5750	2
598	20250408	100400	256925815	5750	5750	5750	5750	1
599	20250408	100300	256920065	5750	5750	5750	5750	2
600	20250408	100200	256908565	5720	5720	5720	5720	1
601	20250408	100100	256902845	5750	5750	5750	5750	1
602	20250408	100000	256897095	5750	5750	5750	5750	0
603	20250408	095900	256897095	5750	5750	5750	5750	0
604	20250408	095800	256897095	5750	5710	5750	5710	301
605	20250408	095700	255178345	5750	5750	5750	5750	110
606	20250408	095600	254545845	5750	5740	5750	5740	598
607	20250408	095500	251111885	5740	5730	5740	5730	21
608	20250408	095400	250991545	5740	5710	5740	5710	151
609	20250408	095300	250125405	5725	5725	5725	5725	1
610	20250408	095200	250119680	5740	5710	5740	5710	251
611	20250408	095100	248686440	5710	5710	5710	5710	2839
612	20250408	095000	232475750	5710	5710	5710	5710	3174
613	20250408	094900	214352210	5710	5710	5710	5710	109
614	20250408	094800	213729820	5710	5690	5710	5690	743
615	20250408	094700	209497930	5690	5700	5700	5690	103
616	20250408	094600	208911810	5700	5700	5700	5700	11
617	20250408	094500	208849110	5680	5710	5710	5680	3749
618	20250408	094400	187493550	5710	5740	5750	5710	137
619	20250408	094300	186711030	5740	5710	5740	5710	472
620	20250408	094200	184011210	5710	5710	5720	5710	3
621	20250408	094100	183994070	5690	5710	5710	5690	3001
622	20250408	094000	166886230	5720	5710	5720	5710	318
623	20250408	093900	165068770	5720	5710	5720	5710	790
624	20250408	093800	160557860	5710	5710	5710	5710	274
625	20250408	093700	158993320	5710	5710	5710	5700	8
626	20250408	093600	158947650	5720	5720	5720	5710	2196
627	20250408	093500	146406570	5720	5720	5720	5720	8
628	20250408	093400	146360810	5720	5740	5740	5710	1345
629	20250408	093300	138659390	5750	5760	5760	5750	659
630	20250408	093200	134870130	5760	5770	5770	5750	183
631	20250408	093100	133816140	5780	5750	5780	5750	391
632	20250408	093000	131567650	5770	5810	5810	5750	2211
633	20250408	092900	118821200	5810	5820	5820	5790	2920
634	20250408	092800	101888320	5810	5810	5810	5810	44
635	20250408	092700	101632680	5820	5810	5820	5810	288
636	20250408	092600	99959110	5820	5810	5820	5810	68
637	20250408	092500	99564020	5820	5820	5820	5820	28
638	20250408	092400	99401060	5810	5810	5820	5810	272
639	20250408	092300	97819430	5820	5820	5820	5810	177
640	20250408	092200	96791040	5810	5810	5810	5810	0
641	20250408	092100	96791040	5810	5820	5820	5810	140
642	20250408	092000	95977490	5820	5820	5820	5820	10
643	20250408	091900	95919290	5820	5820	5820	5820	1
644	20250408	091800	95913470	5820	5810	5820	5810	48
645	20250408	091700	95634570	5800	5850	5850	5800	1559
646	20250408	091600	86584500	5820	5820	5820	5820	533
647	20250408	091500	83482440	5820	5830	5830	5810	1482
648	20250408	091400	74846620	5850	5850	5850	5850	480
649	20250408	091300	72038620	5890	5890	5890	5890	1
650	20250408	091200	72032730	5850	5850	5850	5850	472
651	20250408	091100	69271530	5850	5830	5850	5820	2981
652	20250408	091000	51903190	5835	5840	5850	5830	973
653	20250408	090900	46221510	5840	5840	5840	5840	284
654	20250408	090800	44562950	5840	5870	5870	5840	2080
655	20250408	090700	32376680	5870	5890	5890	5870	508
656	20250408	090600	29394630	5890	5890	5890	5890	93
657	20250408	090500	28846860	5860	5860	5860	5860	100
658	20250408	090400	28260860	5860	5850	5930	5840	1005
659	20250408	090300	22368370	5870	5890	5920	5860	2178
660	20250408	090200	9590640	5940	5900	5940	5900	9
661	20250408	090100	9537460	5970	5980	5980	5950	6
662	20250408	090000	9501640	5970	5920	5970	5920	1598