KissMeData/136490/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	200400	182802420	5300	5300	5300	5300	2615
3	20250408	200300	182802420	5300	5300	5300	5300	0
4	20250408	200200	182802420	5300	5300	5300	5300	0
5	20250408	200100	182802420	5300	5300	5300	5300	0
6	20250408	200000	182802420	5300	5300	5300	5300	0
7	20250408	195900	182802420	5300	5300	5300	5300	0
8	20250408	195800	182802420	5300	5300	5300	5300	0
9	20250408	195700	182802420	5300	5300	5300	5300	0
10	20250408	195600	182802420	5300	5300	5300	5300	0
11	20250408	195500	182802420	5300	5300	5300	5300	0
12	20250408	195400	182802420	5300	5300	5300	5300	0
13	20250408	195300	182802420	5300	5300	5300	5300	0
14	20250408	195200	182802420	5300	5300	5300	5300	0
15	20250408	195100	182802420	5300	5300	5300	5300	0
16	20250408	195000	182802420	5300	5300	5300	5300	0
17	20250408	194900	182802420	5300	5300	5300	5300	0
18	20250408	194800	182802420	5300	5300	5300	5300	0
19	20250408	194700	182802420	5300	5300	5300	5300	0
20	20250408	194600	182802420	5300	5300	5300	5300	0
21	20250408	194500	182802420	5300	5300	5300	5300	0
22	20250408	194400	182802420	5300	5300	5300	5300	0
23	20250408	194300	182802420	5300	5300	5300	5300	0
24	20250408	194200	182802420	5300	5300	5300	5300	0
25	20250408	194100	182802420	5300	5300	5300	5300	0
26	20250408	194000	182802420	5300	5300	5300	5300	0
27	20250408	193900	182802420	5300	5300	5300	5300	0
28	20250408	193800	182802420	5300	5300	5300	5300	0
29	20250408	193700	182802420	5300	5300	5300	5300	0
30	20250408	193600	182802420	5300	5300	5300	5300	0
31	20250408	193500	182802420	5300	5300	5300	5300	0
32	20250408	193400	182802420	5300	5300	5300	5300	2615
33	20250408	193300	182802420	5300	5300	5300	5300	0
34	20250408	193200	182802420	5300	5300	5300	5300	0
35	20250408	193100	182802420	5300	5300	5300	5300	0
36	20250408	193000	182802420	5300	5300	5300	5300	0
37	20250408	192900	182802420	5300	5300	5300	5300	0
38	20250408	192800	182802420	5300	5300	5300	5300	0
39	20250408	192700	182802420	5300	5300	5300	5300	0
40	20250408	192600	182802420	5300	5300	5300	5300	0
41	20250408	192500	182802420	5300	5300	5300	5300	0
42	20250408	192400	182802420	5300	5300	5300	5300	0
43	20250408	192300	182802420	5300	5300	5300	5300	0
44	20250408	192200	182802420	5300	5300	5300	5300	0
45	20250408	192100	182802420	5300	5300	5300	5300	0
46	20250408	192000	182802420	5300	5300	5300	5300	0
47	20250408	191900	182802420	5300	5300	5300	5300	0
48	20250408	191800	182802420	5300	5300	5300	5300	0
49	20250408	191700	182802420	5300	5300	5300	5300	0
50	20250408	191600	182802420	5300	5300	5300	5300	0
51	20250408	191500	182802420	5300	5300	5300	5300	0
52	20250408	191400	182802420	5300	5300	5300	5300	0
53	20250408	191300	182802420	5300	5300	5300	5300	0
54	20250408	191200	182802420	5300	5300	5300	5300	0
55	20250408	191100	182802420	5300	5300	5300	5300	0
56	20250408	191000	182802420	5300	5300	5300	5300	0
57	20250408	190900	182802420	5300	5300	5300	5300	0
58	20250408	190800	182802420	5300	5300	5300	5300	0
59	20250408	190700	182802420	5300	5300	5300	5300	0
60	20250408	190600	182802420	5300	5300	5300	5300	0
61	20250408	190500	182802420	5300	5300	5300	5300	0
62	20250408	190400	182802420	5300	5300	5300	5300	2615
63	20250408	190300	182802420	5300	5300	5300	5300	0
64	20250408	190200	182802420	5300	5300	5300	5300	0
65	20250408	190100	182802420	5300	5300	5300	5300	0
66	20250408	190000	182802420	5300	5300	5300	5300	0
67	20250408	185900	182802420	5300	5300	5300	5300	0
68	20250408	185800	182802420	5300	5300	5300	5300	0
69	20250408	185700	182802420	5300	5300	5300	5300	0
70	20250408	185600	182802420	5300	5300	5300	5300	0
71	20250408	185500	182802420	5300	5300	5300	5300	0
72	20250408	185400	182802420	5300	5300	5300	5300	0
73	20250408	185300	182802420	5300	5300	5300	5300	0
74	20250408	185200	182802420	5300	5300	5300	5300	0
75	20250408	185100	182802420	5300	5300	5300	5300	0
76	20250408	185000	182802420	5300	5300	5300	5300	0
77	20250408	184900	182802420	5300	5300	5300	5300	0
78	20250408	184800	182802420	5300	5300	5300	5300	0
79	20250408	184700	182802420	5300	5300	5300	5300	0
80	20250408	184600	182802420	5300	5300	5300	5300	0
81	20250408	184500	182802420	5300	5300	5300	5300	0
82	20250408	184400	182802420	5300	5300	5300	5300	0
83	20250408	184300	182802420	5300	5300	5300	5300	0
84	20250408	184200	182802420	5300	5300	5300	5300	0
85	20250408	184100	182802420	5300	5300	5300	5300	0
86	20250408	184000	182802420	5300	5300	5300	5300	0
87	20250408	183900	182802420	5300	5300	5300	5300	0
88	20250408	183800	182802420	5300	5300	5300	5300	0
89	20250408	183700	182802420	5300	5300	5300	5300	0
90	20250408	183600	182802420	5300	5300	5300	5300	0
91	20250408	183500	182802420	5300	5300	5300	5300	0
92	20250408	183400	182802420	5300	5300	5300	5300	2615
93	20250408	183300	182802420	5300	5300	5300	5300	0
94	20250408	183200	182802420	5300	5300	5300	5300	0
95	20250408	183100	182802420	5300	5300	5300	5300	0
96	20250408	183000	182802420	5300	5300	5300	5300	0
97	20250408	182900	182802420	5300	5300	5300	5300	0
98	20250408	182800	182802420	5300	5300	5300	5300	0
99	20250408	182700	182802420	5300	5300	5300	5300	0
100	20250408	182600	182802420	5300	5300	5300	5300	0
101	20250408	182500	182802420	5300	5300	5300	5300	0
102	20250408	182400	182802420	5300	5300	5300	5300	0
103	20250408	182300	182802420	5300	5300	5300	5300	0
104	20250408	182200	182802420	5300	5300	5300	5300	0
105	20250408	182100	182802420	5300	5300	5300	5300	0
106	20250408	182000	182802420	5300	5300	5300	5300	0
107	20250408	181900	182802420	5300	5300	5300	5300	0
108	20250408	181800	182802420	5300	5300	5300	5300	0
109	20250408	181700	182802420	5300	5300	5300	5300	0
110	20250408	181600	182802420	5300	5300	5300	5300	0
111	20250408	181500	182802420	5300	5300	5300	5300	0
112	20250408	181400	182802420	5300	5300	5300	5300	0
113	20250408	181300	182802420	5300	5300	5300	5300	0
114	20250408	181200	182802420	5300	5300	5300	5300	0
115	20250408	181100	182802420	5300	5300	5300	5300	0
116	20250408	181000	182802420	5300	5300	5300	5300	0
117	20250408	180900	182802420	5300	5300	5300	5300	0
118	20250408	180800	182802420	5300	5300	5300	5300	0
119	20250408	180700	182802420	5300	5300	5300	5300	0
120	20250408	180600	182802420	5300	5300	5300	5300	0
121	20250408	180500	182802420	5300	5300	5300	5300	0
122	20250408	180400	182802420	5300	5300	5300	5300	2615
123	20250408	180300	182802420	5300	5300	5300	5300	0
124	20250408	180200	182802420	5300	5300	5300	5300	0
125	20250408	180100	182802420	5300	5300	5300	5300	0
126	20250408	180000	182802420	5300	5300	5300	5300	0
127	20250408	175900	182802420	5300	5300	5300	5300	0
128	20250408	175800	182802420	5300	5300	5300	5300	0
129	20250408	175700	182802420	5300	5300	5300	5300	0
130	20250408	175600	182802420	5300	5300	5300	5300	0
131	20250408	175500	182802420	5300	5300	5300	5300	0
132	20250408	175400	182802420	5300	5300	5300	5300	0
133	20250408	175300	182802420	5300	5300	5300	5300	0
134	20250408	175200	182802420	5300	5300	5300	5300	0
135	20250408	175100	182802420	5300	5300	5300	5300	0
136	20250408	175000	182802420	5300	5300	5300	5300	0
137	20250408	174900	182802420	5300	5300	5300	5300	0
138	20250408	174800	182802420	5300	5300	5300	5300	0
139	20250408	174700	182802420	5300	5300	5300	5300	0
140	20250408	174600	182802420	5300	5300	5300	5300	0
141	20250408	174500	182802420	5300	5300	5300	5300	0
142	20250408	174400	182802420	5300	5300	5300	5300	0
143	20250408	174300	182802420	5300	5300	5300	5300	0
144	20250408	174200	182802420	5300	5300	5300	5300	0
145	20250408	174100	182802420	5300	5300	5300	5300	0
146	20250408	174000	182802420	5300	5300	5300	5300	0
147	20250408	173900	182802420	5300	5300	5300	5300	0
148	20250408	173800	182802420	5300	5300	5300	5300	0
149	20250408	173700	182802420	5300	5300	5300	5300	0
150	20250408	173600	182802420	5300	5300	5300	5300	0
151	20250408	173500	182802420	5300	5300	5300	5300	0
152	20250408	173400	182802420	5300	5300	5300	5300	2615
153	20250408	173300	182802420	5300	5300	5300	5300	0
154	20250408	173200	182802420	5300	5300	5300	5300	0
155	20250408	173100	182802420	5300	5300	5300	5300	0
156	20250408	173000	182802420	5300	5300	5300	5300	0
157	20250408	172900	182802420	5300	5300	5300	5300	0
158	20250408	172800	182802420	5300	5300	5300	5300	0
159	20250408	172700	182802420	5300	5300	5300	5300	0
160	20250408	172600	182802420	5300	5300	5300	5300	0
161	20250408	172500	182802420	5300	5300	5300	5300	0
162	20250408	172400	182802420	5300	5300	5300	5300	0
163	20250408	172300	182802420	5300	5300	5300	5300	0
164	20250408	172200	182802420	5300	5300	5300	5300	0
165	20250408	172100	182802420	5300	5300	5300	5300	0
166	20250408	172000	182802420	5300	5300	5300	5300	0
167	20250408	171900	182802420	5300	5300	5300	5300	0
168	20250408	171800	182802420	5300	5300	5300	5300	0
169	20250408	171700	182802420	5300	5300	5300	5300	0
170	20250408	171600	182802420	5300	5300	5300	5300	0
171	20250408	171500	182802420	5300	5300	5300	5300	0
172	20250408	171400	182802420	5300	5300	5300	5300	0
173	20250408	171300	182802420	5300	5300	5300	5300	0
174	20250408	171200	182802420	5300	5300	5300	5300	0
175	20250408	171100	182802420	5300	5300	5300	5300	0
176	20250408	171000	182802420	5300	5300	5300	5300	0
177	20250408	170900	182802420	5300	5300	5300	5300	0
178	20250408	170800	182802420	5300	5300	5300	5300	0
179	20250408	170700	182802420	5300	5300	5300	5300	0
180	20250408	170600	182802420	5300	5300	5300	5300	0
181	20250408	170500	182802420	5300	5300	5300	5300	0
182	20250408	170400	182802420	5300	5300	5300	5300	2615
183	20250408	170300	182802420	5300	5300	5300	5300	0
184	20250408	170200	182802420	5300	5300	5300	5300	0
185	20250408	170100	182802420	5300	5300	5300	5300	0
186	20250408	170000	182802420	5300	5300	5300	5300	0
187	20250408	165900	182802420	5300	5300	5300	5300	0
188	20250408	165800	182802420	5300	5300	5300	5300	0
189	20250408	165700	182802420	5300	5300	5300	5300	0
190	20250408	165600	182802420	5300	5300	5300	5300	0
191	20250408	165500	182802420	5300	5300	5300	5300	0
192	20250408	165400	182802420	5300	5300	5300	5300	0
193	20250408	165300	182802420	5300	5300	5300	5300	0
194	20250408	165200	182802420	5300	5300	5300	5300	0
195	20250408	165100	182802420	5300	5300	5300	5300	0
196	20250408	165000	182802420	5300	5300	5300	5300	0
197	20250408	164900	182802420	5300	5300	5300	5300	0
198	20250408	164800	182802420	5300	5300	5300	5300	0
199	20250408	164700	182802420	5300	5300	5300	5300	0
200	20250408	164600	182802420	5300	5300	5300	5300	0
201	20250408	164500	182802420	5300	5300	5300	5300	0
202	20250408	164400	182802420	5300	5300	5300	5300	0
203	20250408	164300	182802420	5300	5300	5300	5300	0
204	20250408	164200	182802420	5300	5300	5300	5300	0
205	20250408	164100	182802420	5300	5300	5300	5300	0
206	20250408	164000	182802420	5300	5300	5300	5300	0
207	20250408	163900	182802420	5300	5300	5300	5300	0
208	20250408	163800	182802420	5300	5300	5300	5300	0
209	20250408	163700	182802420	5300	5300	5300	5300	0
210	20250408	163600	182802420	5300	5300	5300	5300	0
211	20250408	163500	182802420	5300	5300	5300	5300	0
212	20250408	163400	182802420	5300	5300	5300	5300	2615
213	20250408	163300	182802420	5300	5300	5300	5300	0
214	20250408	163200	182802420	5300	5300	5300	5300	0
215	20250408	163100	182802420	5300	5300	5300	5300	0
216	20250408	163000	182802420	5300	5300	5300	5300	0
217	20250408	162900	182802420	5300	5300	5300	5300	0
218	20250408	162800	182802420	5300	5300	5300	5300	0
219	20250408	162700	182802420	5300	5300	5300	5300	0
220	20250408	162600	182802420	5300	5300	5300	5300	0
221	20250408	162500	182802420	5300	5300	5300	5300	0
222	20250408	162400	182802420	5300	5300	5300	5300	0
223	20250408	162300	182802420	5300	5300	5300	5300	0
224	20250408	162200	182802420	5300	5300	5300	5300	0
225	20250408	162100	182802420	5300	5300	5300	5300	0
226	20250408	162000	182802420	5300	5300	5300	5300	0
227	20250408	161900	182802420	5300	5300	5300	5300	0
228	20250408	161800	182802420	5300	5300	5300	5300	0
229	20250408	161700	182802420	5300	5300	5300	5300	0
230	20250408	161600	182802420	5300	5300	5300	5300	0
231	20250408	161500	182802420	5300	5300	5300	5300	0
232	20250408	161400	182802420	5300	5300	5300	5300	0
233	20250408	161300	182802420	5300	5300	5300	5300	0
234	20250408	161200	182802420	5300	5300	5300	5300	0
235	20250408	161100	182802420	5300	5300	5300	5300	0
236	20250408	161000	182802420	5300	5300	5300	5300	0
237	20250408	160900	182802420	5300	5300	5300	5300	0
238	20250408	160800	182802420	5300	5300	5300	5300	0
239	20250408	160700	182802420	5300	5300	5300	5300	0
240	20250408	160600	182802420	5300	5300	5300	5300	0
241	20250408	160500	182802420	5300	5300	5300	5300	0
242	20250408	160400	182802420	5300	5300	5300	5300	2615
243	20250408	160300	182802420	5300	5300	5300	5300	0
244	20250408	160200	182802420	5300	5300	5300	5300	0
245	20250408	160100	182802420	5300	5300	5300	5300	0
246	20250408	160000	182802420	5300	5300	5300	5300	0
247	20250408	155900	182802420	5300	5300	5300	5300	0
248	20250408	155800	182802420	5300	5300	5300	5300	0
249	20250408	155700	182802420	5300	5300	5300	5300	0
250	20250408	155600	182802420	5300	5300	5300	5300	0
251	20250408	155500	182802420	5300	5300	5300	5300	0
252	20250408	155400	182802420	5300	5300	5300	5300	0
253	20250408	155300	182802420	5300	5300	5300	5300	0
254	20250408	155200	182802420	5300	5300	5300	5300	0
255	20250408	155100	182802420	5300	5300	5300	5300	0
256	20250408	155000	182802420	5300	5300	5300	5300	0
257	20250408	154900	182802420	5300	5300	5300	5300	0
258	20250408	154800	182802420	5300	5300	5300	5300	0
259	20250408	154700	182802420	5300	5300	5300	5300	0
260	20250408	154600	182802420	5300	5300	5300	5300	0
261	20250408	154500	182802420	5300	5300	5300	5300	0
262	20250408	154400	182802420	5300	5300	5300	5300	0
263	20250408	154300	182802420	5300	5300	5300	5300	0
264	20250408	154200	182802420	5300	5300	5300	5300	0
265	20250408	154100	182802420	5300	5300	5300	5300	0
266	20250408	154000	182802420	5300	5300	5300	5300	0
267	20250408	153900	182802420	5300	5300	5300	5300	0
268	20250408	153800	182802420	5300	5300	5300	5300	0
269	20250408	153700	182802420	5300	5300	5300	5300	0
270	20250408	153600	182802420	5300	5300	5300	5300	0
271	20250408	153500	182802420	5300	5300	5300	5300	0
272	20250408	153400	182802420	5300	5300	5300	5300	2615
273	20250408	153300	182802420	5300	5300	5300	5300	0
274	20250408	153200	182802420	5300	5300	5300	5300	0
275	20250408	153100	182802420	5300	5300	5300	5300	0
276	20250408	153000	182802420	5300	5300	5300	5300	2615
277	20250408	152900	168942920	5290	5290	5290	5290	0
278	20250408	152800	168942920	5290	5290	5290	5290	0
279	20250408	152700	168942920	5290	5290	5290	5290	0
280	20250408	152600	168942920	5290	5290	5290	5290	0
281	20250408	152500	168942920	5290	5290	5290	5290	0
282	20250408	152400	168942920	5290	5290	5290	5290	0
283	20250408	152300	168942920	5290	5290	5290	5290	0
284	20250408	152200	168942920	5290	5290	5290	5290	0
285	20250408	152100	168942920	5290	5290	5290	5290	0
286	20250408	152000	168942920	5290	5290	5290	5290	0
287	20250408	151900	168942920	5290	5280	5290	5260	701
288	20250408	151800	165249390	5280	5280	5280	5280	2
289	20250408	151700	165238830	5280	5280	5280	5280	22
290	20250408	151600	165122670	5280	5275	5290	5275	335
291	20250408	151500	163354295	5290	5290	5290	5290	0
292	20250408	151400	163354295	5290	5280	5290	5280	256
293	20250408	151300	162002405	5280	5270	5280	5270	100
294	20250408	151200	161474585	5280	5280	5280	5280	3
295	20250408	151100	161458745	5280	5280	5280	5280	1
296	20250408	151000	161453465	5280	5280	5280	5280	1
297	20250408	150900	161448185	5280	5290	5290	5280	34
298	20250408	150800	161268645	5290	5290	5290	5290	3
299	20250408	150700	161252775	5290	5290	5290	5290	1
300	20250408	150600	161247485	5290	5280	5290	5280	1808
301	20250408	150500	151699395	5280	5270	5280	5270	2328
302	20250408	150400	139428055	5270	5270	5270	5270	649
303	20250408	150300	136007825	5260	5260	5260	5260	399
304	20250408	150200	133909085	5260	5260	5260	5260	24
305	20250408	150100	133782845	5260	5260	5260	5260	0
306	20250408	150000	133782845	5260	5260	5260	5260	2
307	20250408	145900	133772325	5260	5260	5260	5260	1
308	20250408	145800	133767065	5260	5260	5260	5260	1
309	20250408	145700	133761805	5260	5260	5260	5260	2
310	20250408	145600	133751285	5260	5260	5260	5260	0
311	20250408	145500	133751285	5260	5260	5260	5260	2
312	20250408	145400	133740765	5260	5260	5260	5260	1
313	20250408	145300	133735505	5240	5250	5250	5240	200
314	20250408	145200	132686915	5260	5250	5260	5250	201
315	20250408	145100	131631655	5250	5270	5270	5240	1741
316	20250408	145000	122490805	5260	5270	5270	5260	1000
317	20250408	144900	117228905	5280	5280	5280	5280	1
318	20250408	144800	117223625	5280	5280	5280	5280	1
319	20250408	144700	117218345	5280	5280	5280	5280	1
320	20250408	144600	117213065	5280	5280	5280	5280	1
321	20250408	144500	117207785	5280	5280	5280	5280	1
322	20250408	144400	117202505	5280	5280	5280	5280	1
323	20250408	144300	117197225	5280	5280	5280	5280	1
324	20250408	144200	117191945	5280	5280	5280	5280	1
325	20250408	144100	117186665	5280	5280	5280	5280	1
326	20250408	144000	117181385	5280	5280	5280	5280	1
327	20250408	143900	117176105	5280	5280	5280	5280	3
328	20250408	143800	117160265	5280	5280	5280	5280	0
329	20250408	143700	117160265	5280	5280	5280	5280	0
330	20250408	143600	117160265	5280	5280	5280	5280	1
331	20250408	143500	117154985	5270	5270	5270	5270	96
332	20250408	143400	116649065	5270	5270	5270	5270	2
333	20250408	143300	116638525	5270	5270	5270	5270	1
334	20250408	143200	116633255	5270	5270	5270	5270	1
335	20250408	143100	116627985	5270	5270	5270	5270	1
336	20250408	143000	116622715	5270	5270	5270	5270	1
337	20250408	142900	116617445	5260	5260	5260	5260	687
338	20250408	142800	113003825	5250	5255	5255	5250	230
339	20250408	142700	111796175	5255	5255	5255	5255	1
340	20250408	142600	111790920	5250	5275	5275	5250	2501
341	20250408	142500	98649885	5275	5275	5275	5275	0
342	20250408	142400	98649885	5275	5275	5275	5275	2
343	20250408	142300	98639335	5270	5270	5270	5270	600
344	20250408	142200	95477335	5275	5275	5275	5275	1
345	20250408	142100	95472060	5280	5280	5280	5280	2
346	20250408	142000	95461500	5270	5270	5270	5270	126
347	20250408	141900	94797480	5270	5280	5280	5270	307
348	20250408	141800	93179580	5280	5280	5280	5280	1
349	20250408	141700	93174300	5280	5280	5280	5280	0
350	20250408	141600	93174300	5280	5280	5280	5280	0
351	20250408	141500	93174300	5280	5280	5280	5280	2
352	20250408	141400	93163740	5280	5280	5280	5280	0
353	20250408	141300	93163740	5280	5280	5280	5280	0
354	20250408	141200	93163740	5280	5280	5280	5280	1
355	20250408	141100	93158460	5280	5280	5280	5280	0
356	20250408	141000	93158460	5280	5280	5280	5280	0
357	20250408	140900	93158460	5280	5280	5280	5280	2
358	20250408	140800	93147900	5280	5280	5280	5280	21
359	20250408	140700	93037020	5280	5280	5280	5280	10
360	20250408	140600	92984220	5280	5280	5280	5280	1
361	20250408	140500	92978940	5280	5280	5280	5280	0
362	20250408	140400	92978940	5280	5280	5280	5280	200
363	20250408	140300	91922940	5280	5280	5280	5280	2
364	20250408	140200	91912380	5280	5280	5280	5280	0
365	20250408	140100	91912380	5280	5280	5280	5280	10
366	20250408	140000	91859580	5280	5280	5280	5280	1
367	20250408	135900	91854300	5270	5270	5270	5270	50
368	20250408	135800	91590800	5270	5270	5270	5270	3700
369	20250408	135700	72091800	5270	5270	5270	5270	2
370	20250408	135600	72081260	5270	5270	5270	5270	0
371	20250408	135500	72081260	5270	5270	5270	5270	1
372	20250408	135400	72075990	5260	5260	5260	5260	0
373	20250408	135300	72075990	5260	5260	5260	5260	0
374	20250408	135200	72075990	5260	5270	5270	5260	684
375	20250408	135100	68476550	5280	5280	5280	5280	1
376	20250408	135000	68471270	5280	5280	5280	5280	1
377	20250408	134900	68465990	5280	5280	5280	5280	0
378	20250408	134800	68465990	5280	5280	5280	5280	1
379	20250408	134700	68460710	5280	5280	5280	5280	0
380	20250408	134600	68460710	5280	5280	5280	5280	0
381	20250408	134500	68460710	5280	5280	5280	5280	1
382	20250408	134400	68455430	5280	5280	5280	5280	1
383	20250408	134300	68450150	5280	5280	5280	5280	10
384	20250408	134200	68397350	5280	5280	5280	5280	1
385	20250408	134100	68392070	5280	5280	5280	5280	0
386	20250408	134000	68392070	5280	5280	5280	5280	0
387	20250408	133900	68392070	5280	5280	5280	5280	1
388	20250408	133800	68386790	5280	5280	5280	5280	1
389	20250408	133700	68381510	5280	5280	5280	5280	0
390	20250408	133600	68381510	5280	5280	5280	5280	1
391	20250408	133500	68376230	5270	5270	5270	5270	0
392	20250408	133400	68376230	5270	5270	5270	5270	0
393	20250408	133300	68376230	5270	5280	5280	5270	87
394	20250408	133200	67917730	5280	5280	5280	5280	1
395	20250408	133100	67912450	5280	5280	5280	5280	0
396	20250408	133000	67912450	5280	5280	5280	5280	1
397	20250408	132900	67907170	5280	5280	5280	5280	0
398	20250408	132800	67907170	5280	5280	5280	5280	0
399	20250408	132700	67907170	5280	5270	5280	5270	5
400	20250408	132600	67880810	5280	5280	5280	5280	1
401	20250408	132500	67875530	5270	5270	5270	5270	30
402	20250408	132400	67717430	5270	5280	5280	5270	38
403	20250408	132300	67517160	5280	5280	5280	5280	99
404	20250408	132200	66994440	5280	5280	5280	5280	0
405	20250408	132100	66994440	5280	5280	5280	5280	2
406	20250408	132000	66983880	5280	5280	5280	5280	1
407	20250408	131900	66978600	5280	5280	5280	5280	0
408	20250408	131800	66978600	5280	5280	5280	5280	1
409	20250408	131700	66973320	5270	5270	5270	5270	0
410	20250408	131600	66973320	5270	5270	5270	5270	1
411	20250408	131500	66968050	5280	5280	5280	5280	1
412	20250408	131400	66962770	5280	5280	5280	5280	0
413	20250408	131300	66962770	5280	5280	5280	5280	1
414	20250408	131200	66957490	5280	5280	5280	5280	1
415	20250408	131100	66952210	5280	5280	5280	5280	0
416	20250408	131000	66952210	5280	5270	5280	5270	3
417	20250408	130900	66936380	5280	5280	5280	5280	1
418	20250408	130800	66931100	5280	5280	5280	5280	0
419	20250408	130700	66931100	5280	5280	5280	5280	1
420	20250408	130600	66925820	5280	5280	5280	5280	1
421	20250408	130500	66920540	5280	5280	5280	5280	0
422	20250408	130400	66920540	5280	5280	5280	5280	0
423	20250408	130300	66920540	5280	5280	5280	5280	1
424	20250408	130200	66915260	5280	5280	5280	5280	0
425	20250408	130100	66915260	5280	5280	5280	5280	1
426	20250408	130000	66909980	5280	5280	5280	5280	1
427	20250408	125900	66904700	5280	5280	5280	5280	0
428	20250408	125800	66904700	5280	5280	5280	5280	0
429	20250408	125700	66904700	5280	5280	5280	5280	1
430	20250408	125600	66899420	5280	5280	5280	5280	0
431	20250408	125500	66899420	5280	5280	5280	5280	1
432	20250408	125400	66894140	5280	5280	5280	5280	1
433	20250408	125300	66888860	5270	5290	5290	5270	131
434	20250408	125200	66198170	5300	5300	5300	5300	0
435	20250408	125100	66198170	5300	5300	5300	5300	0
436	20250408	125000	66198170	5300	5300	5300	5300	0
437	20250408	124900	66198170	5300	5300	5300	5290	471
438	20250408	124800	63706420	5300	5300	5300	5300	0
439	20250408	124700	63706420	5300	5300	5300	5300	1
440	20250408	124600	63701120	5310	5310	5310	5310	1
441	20250408	124500	63695810	5290	5290	5290	5290	0
442	20250408	124400	63695810	5290	5290	5290	5290	0
443	20250408	124300	63695810	5290	5310	5310	5290	349
444	20250408	124200	61846700	5310	5310	5310	5310	1
445	20250408	124100	61841390	5300	5300	5300	5300	0
446	20250408	124000	61841390	5300	5300	5300	5300	0
447	20250408	123900	61841390	5300	5300	5300	5300	22
448	20250408	123800	61724790	5310	5310	5310	5310	0
449	20250408	123700	61724790	5310	5310	5310	5310	0
450	20250408	123600	61724790	5310	5310	5310	5310	1
451	20250408	123500	61719480	5290	5310	5310	5290	160
452	20250408	123400	60871550	5310	5310	5310	5310	0
453	20250408	123300	60871550	5310	5310	5310	5310	1
454	20250408	123200	60866240	5310	5310	5310	5310	0
455	20250408	123100	60866240	5310	5310	5310	5310	15
456	20250408	123000	60786590	5310	5310	5310	5310	4
457	20250408	122900	60765350	5310	5310	5310	5310	0
458	20250408	122800	60765350	5310	5310	5310	5310	15
459	20250408	122700	60685700	5310	5310	5310	5310	1
460	20250408	122600	60680390	5310	5310	5310	5310	2
461	20250408	122500	60669770	5310	5310	5310	5310	15
462	20250408	122400	60590120	5310	5310	5310	5310	4
463	20250408	122300	60568880	5310	5310	5310	5310	0
464	20250408	122200	60568880	5310	5310	5310	5310	15
465	20250408	122100	60489230	5310	5310	5310	5310	3
466	20250408	122000	60473300	5310	5310	5310	5310	0
467	20250408	121900	60473300	5310	5310	5310	5310	15
468	20250408	121800	60393650	5310	5310	5310	5310	4
469	20250408	121700	60372410	5310	5310	5310	5310	0
470	20250408	121600	60372410	5310	5310	5310	5310	0
471	20250408	121500	60372410	5310	5310	5310	5310	1
472	20250408	121400	60367100	5310	5310	5310	5310	0
473	20250408	121300	60367100	5310	5310	5310	5310	0
474	20250408	121200	60367100	5310	5310	5310	5310	3
475	20250408	121100	60351170	5310	5310	5310	5310	0
476	20250408	121000	60351170	5310	5310	5310	5310	0
477	20250408	120900	60351170	5310	5310	5310	5310	1
478	20250408	120800	60345860	5300	5300	5300	5300	200
479	20250408	120700	59285860	5310	5310	5310	5310	1
480	20250408	120600	59280550	5310	5310	5310	5310	2
481	20250408	120500	59269930	5310	5310	5310	5310	300
482	20250408	120400	57676930	5310	5300	5310	5300	389
483	20250408	120300	55614950	5300	5300	5300	5300	1
484	20250408	120200	55609650	5300	5300	5300	5300	0
485	20250408	120100	55609650	5300	5300	5300	5300	28
486	20250408	120000	55461250	5300	5310	5310	5300	14
487	20250408	115900	55387040	5300	5320	5320	5300	648
488	20250408	115800	51950360	5320	5320	5320	5320	0
489	20250408	115700	51950360	5320	5320	5320	5320	1
490	20250408	115600	51945040	5320	5320	5320	5320	0
491	20250408	115500	51945040	5320	5320	5320	5320	0
492	20250408	115400	51945040	5320	5320	5320	5320	2
493	20250408	115300	51934400	5320	5320	5320	5320	1
494	20250408	115200	51929080	5320	5320	5320	5320	1
495	20250408	115100	51923760	5320	5320	5320	5320	1
496	20250408	115000	51918440	5310	5310	5310	5310	0
497	20250408	114900	51918440	5310	5310	5310	5310	0
498	20250408	114800	51918440	5310	5310	5310	5310	339
499	20250408	114700	50118350	5310	5310	5310	5310	2
500	20250408	114600	50107730	5310	5310	5310	5310	0
501	20250408	114500	50107730	5310	5310	5310	5310	1
502	20250408	114400	50102420	5310	5310	5310	5310	1070
503	20250408	114300	44420720	5320	5320	5320	5320	0
504	20250408	114200	44420720	5320	5320	5320	5320	15
505	20250408	114100	44340920	5320	5320	5320	5320	1
506	20250408	114000	44335600	5320	5320	5320	5320	0
507	20250408	113900	44335600	5320	5320	5320	5320	27
508	20250408	113800	44191960	5320	5320	5320	5320	0
509	20250408	113700	44191960	5320	5320	5320	5320	0
510	20250408	113600	44191960	5320	5320	5320	5320	3
511	20250408	113500	44176000	5320	5320	5320	5320	2
512	20250408	113400	44165360	5320	5320	5320	5320	0
513	20250408	113300	44165360	5320	5320	5320	5320	1
514	20250408	113200	44160040	5320	5320	5320	5320	2
515	20250408	113100	44149400	5320	5320	5320	5320	0
516	20250408	113000	44149400	5320	5320	5320	5320	1
517	20250408	112900	44144080	5320	5320	5320	5320	1
518	20250408	112800	44138760	5320	5320	5320	5320	0
519	20250408	112700	44138760	5320	5320	5320	5320	1
520	20250408	112600	44133440	5320	5320	5320	5320	0
521	20250408	112500	44133440	5320	5320	5320	5320	0
522	20250408	112400	44133440	5320	5320	5320	5300	1150
523	20250408	112300	38034620	5320	5320	5320	5320	0
524	20250408	112200	38034620	5320	5320	5320	5320	0
525	20250408	112100	38034620	5320	5320	5320	5320	1
526	20250408	112000	38029300	5320	5320	5320	5320	0
527	20250408	111900	38029300	5320	5320	5320	5320	0
528	20250408	111800	38029300	5320	5320	5320	5320	1
529	20250408	111700	38023980	5320	5310	5320	5310	3
530	20250408	111600	38008040	5310	5320	5320	5310	4
531	20250408	111500	37986790	5310	5320	5320	5310	201
532	20250408	111400	36919470	5320	5320	5320	5320	272
533	20250408	111300	35472430	5320	5320	5320	5320	3
534	20250408	111200	35456470	5320	5330	5330	5320	101
535	20250408	111100	34919140	5330	5330	5330	5330	0
536	20250408	111000	34919140	5330	5330	5330	5330	0
537	20250408	110900	34919140	5330	5330	5330	5330	1
538	20250408	110800	34913810	5320	5320	5320	5320	0
539	20250408	110700	34913810	5320	5320	5320	5320	0
540	20250408	110600	34913810	5320	5320	5320	5320	237
541	20250408	110500	33652970	5330	5320	5330	5320	948
542	20250408	110400	28609590	5320	5320	5320	5320	0
543	20250408	110300	28609590	5320	5310	5320	5310	2
544	20250408	110200	28598960	5310	5310	5310	5310	8
545	20250408	110100	28556480	5300	5300	5300	5300	1
546	20250408	110000	28551180	5310	5310	5310	5300	74
547	20250408	105900	28158410	5310	5310	5310	5310	14
548	20250408	105800	28084070	5320	5320	5320	5320	0
549	20250408	105700	28084070	5320	5320	5320	5320	162
550	20250408	105600	27222230	5310	5310	5310	5310	140
551	20250408	105500	26478830	5310	5310	5310	5310	2
552	20250408	105400	26468210	5300	5300	5300	5300	12
553	20250408	105300	26404610	5290	5290	5290	5290	0
554	20250408	105200	26404610	5290	5290	5290	5290	71
555	20250408	105100	26029020	5300	5300	5300	5300	1
556	20250408	105000	26023720	5300	5300	5300	5300	0
557	20250408	104900	26023720	5300	5300	5300	5300	3
558	20250408	104800	26007820	5300	5300	5300	5300	14
559	20250408	104700	25933620	5300	5300	5300	5300	12
560	20250408	104600	25870020	5300	5300	5300	5300	4
561	20250408	104500	25848820	5300	5300	5300	5300	1
562	20250408	104400	25843520	5300	5295	5300	5290	88
563	20250408	104300	25377785	5300	5300	5300	5300	0
564	20250408	104200	25377785	5300	5300	5300	5300	1
565	20250408	104100	25372485	5295	5300	5300	5295	22
566	20250408	104000	25255950	5300	5300	5300	5300	0
567	20250408	103900	25255950	5300	5290	5300	5290	643
568	20250408	103800	21848680	5290	5290	5290	5290	0
569	20250408	103700	21848680	5290	5290	5290	5290	0
570	20250408	103600	21848680	5290	5290	5290	5280	73
571	20250408	103500	21463160	5300	5300	5300	5300	0
572	20250408	103400	21463160	5300	5300	5300	5300	0
573	20250408	103300	21463160	5300	5300	5300	5300	0
574	20250408	103200	21463160	5300	5280	5300	5280	666
575	20250408	103100	17936740	5290	5290	5290	5290	0
576	20250408	103000	17936740	5290	5290	5290	5280	105
577	20250408	102900	17382220	5290	5290	5290	5290	0
578	20250408	102800	17382220	5290	5270	5290	5270	82
579	20250408	102700	16949860	5290	5280	5290	5280	201
580	20250408	102600	15888130	5280	5280	5280	5280	27
581	20250408	102500	15745570	5270	5270	5270	5270	208
582	20250408	102400	14649410	5270	5270	5270	5270	0
583	20250408	102300	14649410	5270	5270	5270	5270	0
584	20250408	102200	14649410	5270	5270	5270	5270	21
585	20250408	102100	14538740	5280	5280	5280	5280	1
586	20250408	102000	14533460	5280	5280	5280	5280	0
587	20250408	101900	14533460	5280	5280	5280	5280	16
588	20250408	101800	14448980	5290	5290	5290	5290	1
589	20250408	101700	14443690	5290	5290	5290	5290	2
590	20250408	101600	14433110	5290	5290	5290	5290	1
591	20250408	101500	14427820	5290	5280	5290	5280	257
592	20250408	101400	13070600	5280	5280	5280	5280	0
593	20250408	101300	13070600	5280	5280	5280	5280	1
594	20250408	101200	13065320	5280	5280	5280	5280	9
595	20250408	101100	13017800	5280	5280	5280	5280	0
596	20250408	101000	13017800	5280	5280	5280	5280	0
597	20250408	100900	13017800	5280	5280	5280	5280	1
598	20250408	100800	13012520	5280	5280	5280	5280	0
599	20250408	100700	13012520	5280	5280	5280	5280	0
600	20250408	100600	13012520	5280	5270	5280	5270	38
601	20250408	100500	12812250	5280	5280	5280	5280	2
602	20250408	100400	12801690	5280	5280	5280	5280	0
603	20250408	100300	12801690	5280	5280	5280	5280	4
604	20250408	100200	12780570	5270	5270	5270	5270	0
605	20250408	100100	12780570	5270	5270	5270	5270	0
606	20250408	100000	12780570	5270	5270	5270	5270	0
607	20250408	095900	12780570	5270	5270	5270	5270	0
608	20250408	095800	12780570	5270	5270	5270	5270	2
609	20250408	095700	12770030	5270	5270	5270	5270	0
610	20250408	095600	12770030	5270	5270	5270	5270	4
611	20250408	095500	12748950	5270	5280	5280	5270	74
612	20250408	095400	12358700	5280	5280	5280	5280	0
613	20250408	095300	12358700	5280	5280	5280	5280	2
614	20250408	095200	12348140	5280	5280	5280	5280	0
615	20250408	095100	12348140	5280	5280	5280	5280	14
616	20250408	095000	12274220	5270	5270	5270	5270	0
617	20250408	094900	12274220	5270	5270	5270	5270	0
618	20250408	094800	12274220	5270	5270	5270	5270	36
619	20250408	094700	12084500	5280	5280	5280	5280	2
620	20250408	094600	12073940	5280	5280	5280	5270	18
621	20250408	094500	11978910	5270	5270	5270	5270	80
622	20250408	094400	11557310	5270	5260	5270	5260	373
623	20250408	094300	9594770	5250	5250	5250	5250	0
624	20250408	094200	9594770	5250	5250	5250	5250	135
625	20250408	094100	8886020	5250	5250	5250	5250	21
626	20250408	094000	8775770	5260	5250	5260	5230	319
627	20250408	093900	7104020	5260	5260	5260	5260	1
628	20250408	093800	7098760	5260	5260	5260	5260	1
629	20250408	093700	7093500	5260	5260	5260	5260	1
630	20250408	093600	7088240	5260	5260	5260	5260	1
631	20250408	093500	7082980	5260	5260	5260	5260	8
632	20250408	093400	7040900	5260	5260	5260	5260	1
633	20250408	093300	7035640	5260	5260	5260	5260	2
634	20250408	093200	7025120	5260	5260	5260	5260	0
635	20250408	093100	7025120	5260	5260	5260	5260	1
636	20250408	093000	7019860	5260	5260	5260	5260	1
637	20250408	092900	7014600	5260	5250	5260	5250	106
638	20250408	092800	6458090	5240	5240	5240	5230	52
639	20250408	092700	6186110	5240	5240	5240	5240	150
640	20250408	092600	5400110	5240	5240	5240	5240	0
641	20250408	092500	5400110	5240	5240	5240	5240	2
642	20250408	092400	5389630	5240	5240	5240	5240	1
643	20250408	092300	5384390	5240	5240	5240	5240	1
644	20250408	092200	5379150	5220	5230	5230	5220	460
645	20250408	092100	2973360	5250	5250	5250	5250	1
646	20250408	092000	2968110	5260	5260	5260	5260	0
647	20250408	091900	2968110	5260	5260	5260	5260	2
648	20250408	091800	2957590	5260	5260	5260	5260	0
649	20250408	091700	2957590	5260	5260	5260	5260	17
650	20250408	091600	2868170	5260	5260	5260	5260	0
651	20250408	091500	2868170	5260	5260	5260	5260	2
652	20250408	091400	2857650	5260	5260	5260	5260	0
653	20250408	091300	2857650	5260	5260	5260	5260	2
654	20250408	091200	2847130	5260	5260	5260	5260	0
655	20250408	091100	2847130	5260	5260	5260	5260	58
656	20250408	091000	2542050	5260	5260	5260	5260	1
657	20250408	090900	2536790	5260	5260	5260	5260	0
658	20250408	090800	2536790	5260	5260	5260	5260	2
659	20250408	090700	2526270	5260	5260	5260	5260	1
660	20250408	090600	2521010	5260	5230	5260	5220	401
661	20250408	090500	427540	5260	5260	5260	5260	0
662	20250408	090400	427540	5260	5260	5260	5260	2
663	20250408	090300	417020	5260	5260	5260	5260	0
664	20250408	090200	417020	5260	5260	5260	5260	2
665	20250408	090100	406500	5260	5260	5260	5260	0
666	20250408	090000	406500	5260	5200	5260	5200	78