KissMeData/137310/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	200400	802315040	8680	8680	8680	8680	1936
3	20250408	200300	802315040	8680	8680	8680	8680	0
4	20250408	200200	802315040	8680	8680	8680	8680	0
5	20250408	200100	802315040	8680	8680	8680	8680	0
6	20250408	200000	802315040	8680	8680	8680	8680	0
7	20250408	195900	802315040	8680	8680	8680	8680	0
8	20250408	195800	802315040	8680	8680	8680	8680	0
9	20250408	195700	802315040	8680	8680	8680	8680	0
10	20250408	195600	802315040	8680	8680	8680	8680	0
11	20250408	195500	802315040	8680	8680	8680	8680	0
12	20250408	195400	802315040	8680	8680	8680	8680	0
13	20250408	195300	802315040	8680	8680	8680	8680	0
14	20250408	195200	802315040	8680	8680	8680	8680	0
15	20250408	195100	802315040	8680	8680	8680	8680	0
16	20250408	195000	802315040	8680	8680	8680	8680	0
17	20250408	194900	802315040	8680	8680	8680	8680	0
18	20250408	194800	802315040	8680	8680	8680	8680	0
19	20250408	194700	802315040	8680	8680	8680	8680	0
20	20250408	194600	802315040	8680	8680	8680	8680	0
21	20250408	194500	802315040	8680	8680	8680	8680	0
22	20250408	194400	802315040	8680	8680	8680	8680	0
23	20250408	194300	802315040	8680	8680	8680	8680	0
24	20250408	194200	802315040	8680	8680	8680	8680	0
25	20250408	194100	802315040	8680	8680	8680	8680	0
26	20250408	194000	802315040	8680	8680	8680	8680	0
27	20250408	193900	802315040	8680	8680	8680	8680	0
28	20250408	193800	802315040	8680	8680	8680	8680	0
29	20250408	193700	802315040	8680	8680	8680	8680	0
30	20250408	193600	802315040	8680	8680	8680	8680	0
31	20250408	193500	802315040	8680	8680	8680	8680	0
32	20250408	193400	802315040	8680	8680	8680	8680	1936
33	20250408	193300	802315040	8680	8680	8680	8680	0
34	20250408	193200	802315040	8680	8680	8680	8680	0
35	20250408	193100	802315040	8680	8680	8680	8680	0
36	20250408	193000	802315040	8680	8680	8680	8680	0
37	20250408	192900	802315040	8680	8680	8680	8680	0
38	20250408	192800	802315040	8680	8680	8680	8680	0
39	20250408	192700	802315040	8680	8680	8680	8680	0
40	20250408	192600	802315040	8680	8680	8680	8680	0
41	20250408	192500	802315040	8680	8680	8680	8680	0
42	20250408	192400	802315040	8680	8680	8680	8680	0
43	20250408	192300	802315040	8680	8680	8680	8680	0
44	20250408	192200	802315040	8680	8680	8680	8680	0
45	20250408	192100	802315040	8680	8680	8680	8680	0
46	20250408	192000	802315040	8680	8680	8680	8680	0
47	20250408	191900	802315040	8680	8680	8680	8680	0
48	20250408	191800	802315040	8680	8680	8680	8680	0
49	20250408	191700	802315040	8680	8680	8680	8680	0
50	20250408	191600	802315040	8680	8680	8680	8680	0
51	20250408	191500	802315040	8680	8680	8680	8680	0
52	20250408	191400	802315040	8680	8680	8680	8680	0
53	20250408	191300	802315040	8680	8680	8680	8680	0
54	20250408	191200	802315040	8680	8680	8680	8680	0
55	20250408	191100	802315040	8680	8680	8680	8680	0
56	20250408	191000	802315040	8680	8680	8680	8680	0
57	20250408	190900	802315040	8680	8680	8680	8680	0
58	20250408	190800	802315040	8680	8680	8680	8680	0
59	20250408	190700	802315040	8680	8680	8680	8680	0
60	20250408	190600	802315040	8680	8680	8680	8680	0
61	20250408	190500	802315040	8680	8680	8680	8680	0
62	20250408	190400	802315040	8680	8680	8680	8680	1936
63	20250408	190300	802315040	8680	8680	8680	8680	0
64	20250408	190200	802315040	8680	8680	8680	8680	0
65	20250408	190100	802315040	8680	8680	8680	8680	0
66	20250408	190000	802315040	8680	8680	8680	8680	0
67	20250408	185900	802315040	8680	8680	8680	8680	0
68	20250408	185800	802315040	8680	8680	8680	8680	0
69	20250408	185700	802315040	8680	8680	8680	8680	0
70	20250408	185600	802315040	8680	8680	8680	8680	0
71	20250408	185500	802315040	8680	8680	8680	8680	0
72	20250408	185400	802315040	8680	8680	8680	8680	0
73	20250408	185300	802315040	8680	8680	8680	8680	0
74	20250408	185200	802315040	8680	8680	8680	8680	0
75	20250408	185100	802315040	8680	8680	8680	8680	0
76	20250408	185000	802315040	8680	8680	8680	8680	0
77	20250408	184900	802315040	8680	8680	8680	8680	0
78	20250408	184800	802315040	8680	8680	8680	8680	0
79	20250408	184700	802315040	8680	8680	8680	8680	0
80	20250408	184600	802315040	8680	8680	8680	8680	0
81	20250408	184500	802315040	8680	8680	8680	8680	0
82	20250408	184400	802315040	8680	8680	8680	8680	0
83	20250408	184300	802315040	8680	8680	8680	8680	0
84	20250408	184200	802315040	8680	8680	8680	8680	0
85	20250408	184100	802315040	8680	8680	8680	8680	0
86	20250408	184000	802315040	8680	8680	8680	8680	0
87	20250408	183900	802315040	8680	8680	8680	8680	0
88	20250408	183800	802315040	8680	8680	8680	8680	0
89	20250408	183700	802315040	8680	8680	8680	8680	0
90	20250408	183600	802315040	8680	8680	8680	8680	0
91	20250408	183500	802315040	8680	8680	8680	8680	0
92	20250408	183400	802315040	8680	8680	8680	8680	1936
93	20250408	183300	802315040	8680	8680	8680	8680	0
94	20250408	183200	802315040	8680	8680	8680	8680	0
95	20250408	183100	802315040	8680	8680	8680	8680	0
96	20250408	183000	802315040	8680	8680	8680	8680	0
97	20250408	182900	802315040	8680	8680	8680	8680	0
98	20250408	182800	802315040	8680	8680	8680	8680	0
99	20250408	182700	802315040	8680	8680	8680	8680	0
100	20250408	182600	802315040	8680	8680	8680	8680	0
101	20250408	182500	802315040	8680	8680	8680	8680	0
102	20250408	182400	802315040	8680	8680	8680	8680	0
103	20250408	182300	802315040	8680	8680	8680	8680	0
104	20250408	182200	802315040	8680	8680	8680	8680	0
105	20250408	182100	802315040	8680	8680	8680	8680	0
106	20250408	182000	802315040	8680	8680	8680	8680	0
107	20250408	181900	802315040	8680	8680	8680	8680	0
108	20250408	181800	802315040	8680	8680	8680	8680	0
109	20250408	181700	802315040	8680	8680	8680	8680	0
110	20250408	181600	802315040	8680	8680	8680	8680	0
111	20250408	181500	802315040	8680	8680	8680	8680	0
112	20250408	181400	802315040	8680	8680	8680	8680	0
113	20250408	181300	802315040	8680	8680	8680	8680	0
114	20250408	181200	802315040	8680	8680	8680	8680	0
115	20250408	181100	802315040	8680	8680	8680	8680	0
116	20250408	181000	802315040	8680	8680	8680	8680	0
117	20250408	180900	802315040	8680	8680	8680	8680	0
118	20250408	180800	802315040	8680	8680	8680	8680	0
119	20250408	180700	802315040	8680	8680	8680	8680	0
120	20250408	180600	802315040	8680	8680	8680	8680	0
121	20250408	180500	802315040	8680	8680	8680	8680	0
122	20250408	180400	802315040	8680	8680	8680	8680	1936
123	20250408	180300	802315040	8680	8680	8680	8680	0
124	20250408	180200	802315040	8680	8680	8680	8680	0
125	20250408	180100	802315040	8680	8680	8680	8680	0
126	20250408	180000	802315040	8680	8680	8680	8680	0
127	20250408	175900	802315040	8680	8680	8680	8680	0
128	20250408	175800	802315040	8680	8680	8680	8680	0
129	20250408	175700	802315040	8680	8680	8680	8680	0
130	20250408	175600	802315040	8680	8680	8680	8680	0
131	20250408	175500	802315040	8680	8680	8680	8680	0
132	20250408	175400	802315040	8680	8680	8680	8680	0
133	20250408	175300	802315040	8680	8680	8680	8680	0
134	20250408	175200	802315040	8680	8680	8680	8680	0
135	20250408	175100	802315040	8680	8680	8680	8680	0
136	20250408	175000	802315040	8680	8680	8680	8680	0
137	20250408	174900	802315040	8680	8680	8680	8680	0
138	20250408	174800	802315040	8680	8680	8680	8680	0
139	20250408	174700	802315040	8680	8680	8680	8680	0
140	20250408	174600	802315040	8680	8680	8680	8680	0
141	20250408	174500	802315040	8680	8680	8680	8680	0
142	20250408	174400	802315040	8680	8680	8680	8680	0
143	20250408	174300	802315040	8680	8680	8680	8680	0
144	20250408	174200	802315040	8680	8680	8680	8680	0
145	20250408	174100	802315040	8680	8680	8680	8680	0
146	20250408	174000	802315040	8680	8680	8680	8680	0
147	20250408	173900	802315040	8680	8680	8680	8680	0
148	20250408	173800	802315040	8680	8680	8680	8680	0
149	20250408	173700	802315040	8680	8680	8680	8680	0
150	20250408	173600	802315040	8680	8680	8680	8680	0
151	20250408	173500	802315040	8680	8680	8680	8680	0
152	20250408	173400	802315040	8680	8680	8680	8680	1936
153	20250408	173300	802315040	8680	8680	8680	8680	0
154	20250408	173200	802315040	8680	8680	8680	8680	0
155	20250408	173100	802315040	8680	8680	8680	8680	0
156	20250408	173000	802315040	8680	8680	8680	8680	0
157	20250408	172900	802315040	8680	8680	8680	8680	0
158	20250408	172800	802315040	8680	8680	8680	8680	0
159	20250408	172700	802315040	8680	8680	8680	8680	0
160	20250408	172600	802315040	8680	8680	8680	8680	0
161	20250408	172500	802315040	8680	8680	8680	8680	0
162	20250408	172400	802315040	8680	8680	8680	8680	0
163	20250408	172300	802315040	8680	8680	8680	8680	0
164	20250408	172200	802315040	8680	8680	8680	8680	0
165	20250408	172100	802315040	8680	8680	8680	8680	0
166	20250408	172000	802315040	8680	8680	8680	8680	0
167	20250408	171900	802315040	8680	8680	8680	8680	0
168	20250408	171800	802315040	8680	8680	8680	8680	0
169	20250408	171700	802315040	8680	8680	8680	8680	0
170	20250408	171600	802315040	8680	8680	8680	8680	0
171	20250408	171500	802315040	8680	8680	8680	8680	0
172	20250408	171400	802315040	8680	8680	8680	8680	0
173	20250408	171300	802315040	8680	8680	8680	8680	0
174	20250408	171200	802315040	8680	8680	8680	8680	0
175	20250408	171100	802315040	8680	8680	8680	8680	0
176	20250408	171000	802315040	8680	8680	8680	8680	0
177	20250408	170900	802315040	8680	8680	8680	8680	0
178	20250408	170800	802315040	8680	8680	8680	8680	0
179	20250408	170700	802315040	8680	8680	8680	8680	0
180	20250408	170600	802315040	8680	8680	8680	8680	0
181	20250408	170500	802315040	8680	8680	8680	8680	0
182	20250408	170400	802315040	8680	8680	8680	8680	1936
183	20250408	170300	802315040	8680	8680	8680	8680	0
184	20250408	170200	802315040	8680	8680	8680	8680	0
185	20250408	170100	802315040	8680	8680	8680	8680	0
186	20250408	170000	802315040	8680	8680	8680	8680	0
187	20250408	165900	802315040	8680	8680	8680	8680	0
188	20250408	165800	802315040	8680	8680	8680	8680	0
189	20250408	165700	802315040	8680	8680	8680	8680	0
190	20250408	165600	802315040	8680	8680	8680	8680	0
191	20250408	165500	802315040	8680	8680	8680	8680	0
192	20250408	165400	802315040	8680	8680	8680	8680	0
193	20250408	165300	802315040	8680	8680	8680	8680	0
194	20250408	165200	802315040	8680	8680	8680	8680	0
195	20250408	165100	802315040	8680	8680	8680	8680	0
196	20250408	165000	802315040	8680	8680	8680	8680	0
197	20250408	164900	802315040	8680	8680	8680	8680	0
198	20250408	164800	802315040	8680	8680	8680	8680	0
199	20250408	164700	802315040	8680	8680	8680	8680	0
200	20250408	164600	802315040	8680	8680	8680	8680	0
201	20250408	164500	802315040	8680	8680	8680	8680	0
202	20250408	164400	802315040	8680	8680	8680	8680	0
203	20250408	164300	802315040	8680	8680	8680	8680	0
204	20250408	164200	802315040	8680	8680	8680	8680	0
205	20250408	164100	802315040	8680	8680	8680	8680	0
206	20250408	164000	802315040	8680	8680	8680	8680	0
207	20250408	163900	802315040	8680	8680	8680	8680	0
208	20250408	163800	802315040	8680	8680	8680	8680	0
209	20250408	163700	802315040	8680	8680	8680	8680	0
210	20250408	163600	802315040	8680	8680	8680	8680	0
211	20250408	163500	802315040	8680	8680	8680	8680	0
212	20250408	163400	802315040	8680	8680	8680	8680	1936
213	20250408	163300	802315040	8680	8680	8680	8680	0
214	20250408	163200	802315040	8680	8680	8680	8680	0
215	20250408	163100	802315040	8680	8680	8680	8680	0
216	20250408	163000	802315040	8680	8680	8680	8680	0
217	20250408	162900	802315040	8680	8680	8680	8680	0
218	20250408	162800	802315040	8680	8680	8680	8680	0
219	20250408	162700	802315040	8680	8680	8680	8680	0
220	20250408	162600	802315040	8680	8680	8680	8680	0
221	20250408	162500	802315040	8680	8680	8680	8680	0
222	20250408	162400	802315040	8680	8680	8680	8680	0
223	20250408	162300	802315040	8680	8680	8680	8680	0
224	20250408	162200	802315040	8680	8680	8680	8680	0
225	20250408	162100	802315040	8680	8680	8680	8680	0
226	20250408	162000	802315040	8680	8680	8680	8680	0
227	20250408	161900	802315040	8680	8680	8680	8680	0
228	20250408	161800	802315040	8680	8680	8680	8680	0
229	20250408	161700	802315040	8680	8680	8680	8680	0
230	20250408	161600	802315040	8680	8680	8680	8680	0
231	20250408	161500	802315040	8680	8680	8680	8680	0
232	20250408	161400	802315040	8680	8680	8680	8680	0
233	20250408	161300	802315040	8680	8680	8680	8680	0
234	20250408	161200	802315040	8680	8680	8680	8680	0
235	20250408	161100	802315040	8680	8680	8680	8680	0
236	20250408	161000	802315040	8680	8680	8680	8680	0
237	20250408	160900	802315040	8680	8680	8680	8680	0
238	20250408	160800	802315040	8680	8680	8680	8680	0
239	20250408	160700	802315040	8680	8680	8680	8680	0
240	20250408	160600	802315040	8680	8680	8680	8680	0
241	20250408	160500	802315040	8680	8680	8680	8680	0
242	20250408	160400	802315040	8680	8680	8680	8680	1936
243	20250408	160300	802315040	8680	8680	8680	8680	0
244	20250408	160200	802315040	8680	8680	8680	8680	0
245	20250408	160100	802315040	8680	8680	8680	8680	0
246	20250408	160000	802315040	8680	8680	8680	8680	0
247	20250408	155900	802315040	8680	8680	8680	8680	0
248	20250408	155800	802315040	8680	8680	8680	8680	0
249	20250408	155700	802315040	8680	8680	8680	8680	0
250	20250408	155600	802315040	8680	8680	8680	8680	0
251	20250408	155500	802315040	8680	8680	8680	8680	0
252	20250408	155400	802315040	8680	8680	8680	8680	0
253	20250408	155300	802315040	8680	8680	8680	8680	0
254	20250408	155200	802315040	8680	8680	8680	8680	0
255	20250408	155100	802315040	8680	8680	8680	8680	0
256	20250408	155000	802315040	8680	8680	8680	8680	0
257	20250408	154900	802315040	8680	8680	8680	8680	0
258	20250408	154800	802315040	8680	8680	8680	8680	0
259	20250408	154700	802315040	8680	8680	8680	8680	0
260	20250408	154600	802315040	8680	8680	8680	8680	0
261	20250408	154500	802315040	8680	8680	8680	8680	0
262	20250408	154400	802315040	8680	8680	8680	8680	0
263	20250408	154300	802315040	8680	8680	8680	8680	0
264	20250408	154200	802315040	8680	8680	8680	8680	0
265	20250408	154100	802315040	8680	8680	8680	8680	0
266	20250408	154000	802315040	8680	8680	8680	8680	0
267	20250408	153900	802315040	8680	8680	8680	8680	0
268	20250408	153800	802315040	8680	8680	8680	8680	0
269	20250408	153700	802315040	8680	8680	8680	8680	0
270	20250408	153600	802315040	8680	8680	8680	8680	0
271	20250408	153500	802315040	8680	8680	8680	8680	0
272	20250408	153400	802315040	8680	8680	8680	8680	1936
273	20250408	153300	802315040	8680	8680	8680	8680	0
274	20250408	153200	802315040	8680	8680	8680	8680	0
275	20250408	153100	802315040	8680	8680	8680	8680	0
276	20250408	153000	802315040	8680	8680	8680	8680	1936
277	20250408	152900	785510560	8690	8690	8690	8690	0
278	20250408	152800	785510560	8690	8690	8690	8690	0
279	20250408	152700	785510560	8690	8690	8690	8690	0
280	20250408	152600	785510560	8690	8690	8690	8690	0
281	20250408	152500	785510560	8690	8690	8690	8690	0
282	20250408	152400	785510560	8690	8690	8690	8690	0
283	20250408	152300	785510560	8690	8690	8690	8690	0
284	20250408	152200	785510560	8690	8690	8690	8690	0
285	20250408	152100	785510560	8690	8690	8690	8690	0
286	20250408	152000	785510560	8690	8690	8690	8690	0
287	20250408	151900	785510560	8690	8690	8690	8680	126
288	20250408	151800	784416000	8700	8700	8700	8690	54
289	20250408	151700	783946250	8700	8700	8700	8690	61
290	20250408	151600	783415590	8700	8710	8710	8700	14
291	20250408	151500	783293780	8710	8700	8710	8690	109
292	20250408	151400	782345840	8700	8710	8710	8690	115
293	20250408	151300	781346200	8710	8710	8710	8710	34
294	20250408	151200	781050060	8710	8700	8720	8690	99
295	20250408	151100	780188510	8720	8720	8720	8720	15
296	20250408	151000	780057710	8720	8720	8720	8720	30
297	20250408	150900	779796110	8720	8700	8720	8700	87
298	20250408	150800	779038930	8700	8720	8720	8700	469
299	20250408	150700	774956720	8720	8720	8720	8720	39
300	20250408	150600	774616640	8720	8710	8720	8710	111
301	20250408	150500	773649720	8720	8720	8720	8710	57
302	20250408	150400	773152940	8720	8720	8720	8720	43
303	20250408	150300	772777980	8730	8740	8740	8730	122
304	20250408	150200	771712790	8740	8690	8740	8690	1733
305	20250408	150100	756632590	8690	8690	8690	8690	28
306	20250408	150000	756389270	8690	8680	8690	8680	149
307	20250408	145900	755095840	8680	8690	8690	8670	104
308	20250408	145800	754192830	8690	8690	8690	8690	27
309	20250408	145700	753958200	8690	8680	8690	8680	139
310	20250408	145600	752751470	8680	8670	8680	8670	52
311	20250408	145500	752300120	8670	8680	8680	8670	31
312	20250408	145400	752031320	8680	8680	8680	8660	46
313	20250408	145300	751632500	8670	8680	8680	8660	316
314	20250408	145200	748891930	8680	8670	8680	8670	51
315	20250408	145100	748449730	8670	8670	8670	8670	23
316	20250408	145000	748250320	8660	8660	8680	8660	160
317	20250408	144900	746864470	8670	8660	8670	8660	111
318	20250408	144800	745903180	8670	8660	8670	8660	77
319	20250408	144700	745236130	8670	8670	8670	8660	387
320	20250408	144600	741883240	8670	8670	8670	8670	4
321	20250408	144500	741848560	8670	8660	8670	8660	232
322	20250408	144400	739837660	8670	8660	8670	8660	199
323	20250408	144300	738114270	8670	8670	8670	8670	22
324	20250408	144200	737923530	8670	8670	8670	8670	117
325	20250408	144100	736909140	8680	8680	8680	8680	4
326	20250408	144000	736874420	8680	8680	8680	8680	22
327	20250408	143900	736683460	8670	8670	8680	8670	176
328	20250408	143800	735157510	8680	8680	8680	8680	3
329	20250408	143700	735131470	8680	8670	8680	8670	213
330	20250408	143600	733284480	8680	8680	8680	8670	76
331	20250408	143500	732625340	8680	8680	8680	8680	3
332	20250408	143400	732599300	8680	8680	8680	8670	140
333	20250408	143300	731385280	8670	8670	8670	8670	54
334	20250408	143200	730917100	8680	8670	8680	8670	159
335	20250408	143100	729538350	8670	8670	8670	8660	514
336	20250408	143000	725083150	8670	8660	8670	8660	72
337	20250408	142900	724459600	8670	8670	8670	8650	329
338	20250408	142800	721611180	8670	8670	8670	8670	19
339	20250408	142700	721446450	8670	8660	8670	8660	66
340	20250408	142600	720874780	8660	8670	8670	8660	141
341	20250408	142500	719653490	8670	8680	8680	8650	2945
342	20250408	142400	694101190	8680	8680	8690	8680	320
343	20250408	142300	691323560	8690	8690	8690	8690	22
344	20250408	142200	691132380	8680	8680	8690	8680	144
345	20250408	142100	689882430	8690	8690	8690	8680	198
346	20250408	142000	688163520	8690	8690	8690	8690	19
347	20250408	141900	687998410	8690	8680	8690	8680	343
348	20250408	141800	685021130	8680	8680	8690	8680	428
349	20250408	141700	681305900	8690	8690	8690	8690	28
350	20250408	141600	681062580	8680	8690	8690	8680	123
351	20250408	141500	679994890	8690	8680	8690	8680	73
352	20250408	141400	679361060	8690	8690	8690	8690	21
353	20250408	141300	679178570	8680	8690	8690	8680	140
354	20250408	141200	677963350	8680	8670	8680	8650	1080
355	20250408	141100	668590910	8670	8660	8670	8660	202
356	20250408	141000	666840750	8680	8680	8680	8680	19
357	20250408	140900	666675830	8680	8670	8680	8670	73
358	20250408	140800	666042730	8670	8670	8670	8670	138
359	20250408	140700	664846270	8680	8680	8680	8680	28
360	20250408	140600	664603230	8680	8660	8680	8660	449
361	20250408	140500	660709180	8680	8680	8680	8680	6
362	20250408	140400	660657100	8680	8680	8680	8680	19
363	20250408	140300	660492180	8670	8680	8680	8660	140
364	20250408	140200	659279360	8690	8690	8690	8690	1
365	20250408	140100	659270670	8690	8690	8690	8690	19
366	20250408	140000	659105560	8680	8680	8680	8670	256
367	20250408	135900	656885210	8680	8680	8680	8680	0
368	20250408	135800	656885210	8680	8680	8680	8660	141
369	20250408	135700	655663820	8670	8670	8670	8670	0
370	20250408	135600	655663820	8670	8670	8670	8670	0
371	20250408	135500	655663820	8670	8690	8690	8660	125
372	20250408	135400	654581230	8690	8680	8690	8680	346
373	20250408	135300	651576910	8670	8670	8670	8670	117
374	20250408	135200	650562520	8680	8680	8680	8680	0
375	20250408	135100	650562520	8680	8680	8680	8680	1
376	20250408	135000	650553840	8670	8680	8680	8670	158
377	20250408	134900	649183970	8680	8680	8680	8680	12
378	20250408	134800	649079810	8670	8680	8680	8670	169
379	20250408	134700	647613520	8690	8690	8690	8690	90
380	20250408	134600	646831420	8680	8680	8680	8680	0
381	20250408	134500	646831420	8680	8680	8680	8680	455
382	20250408	134400	642882020	8680	8680	8680	8680	1556
383	20250408	134300	629375940	8660	8660	8660	8660	0
384	20250408	134200	629375940	8660	8670	8670	8660	416
385	20250408	134100	625770400	8650	8650	8650	8650	20
386	20250408	134000	625597400	8650	8650	8650	8650	118
387	20250408	133900	624576700	8680	8670	8680	8670	59
388	20250408	133800	624065120	8650	8680	8680	8650	8603
389	20250408	133700	549416900	8680	8680	8680	8680	317
390	20250408	133600	546665340	8680	8680	8680	8680	1054
391	20250408	133500	537516620	8690	8690	8690	8680	4815
392	20250408	133400	495694690	8690	8690	8690	8690	580
393	20250408	133300	490654490	8690	8690	8700	8690	188
394	20250408	133200	489020310	8700	8700	8700	8690	213
395	20250408	133100	487168390	8700	8700	8700	8690	133
396	20250408	133000	486011300	8700	8700	8700	8700	54
397	20250408	132900	485541500	8700	8710	8710	8700	175
398	20250408	132800	484018990	8710	8700	8710	8700	12
399	20250408	132700	483914480	8710	8700	8710	8700	223
400	20250408	132600	481973870	8700	8700	8700	8700	153
401	20250408	132500	480642770	8700	8700	8700	8700	129
402	20250408	132400	479520470	8700	8700	8710	8700	196
403	20250408	132300	477815050	8710	8710	8710	8710	1
404	20250408	132200	477806340	8700	8700	8700	8700	118
405	20250408	132100	476779740	8700	8710	8710	8700	63
406	20250408	132000	476231610	8710	8710	8710	8710	12
407	20250408	131900	476127090	8710	8710	8710	8700	223
408	20250408	131800	474186790	8710	8710	8710	8710	183
409	20250408	131700	472592860	8720	8700	8720	8700	349
410	20250408	131600	469553520	8710	8710	8710	8710	25
411	20250408	131500	469335770	8700	8700	8700	8700	65
412	20250408	131400	468770270	8700	8700	8700	8700	117
413	20250408	131300	467752370	8700	8710	8710	8700	304
414	20250408	131200	465106950	8710	8700	8710	8700	161
415	20250408	131100	463705180	8700	8700	8700	8700	180
416	20250408	131000	462139180	8700	8700	8700	8700	0
417	20250408	130900	462139180	8700	8700	8700	8690	323
418	20250408	130800	459330260	8700	8700	8700	8700	46
419	20250408	130700	458930060	8710	8710	8710	8710	143
420	20250408	130600	457684530	8710	8700	8710	8700	232
421	20250408	130500	455665850	8710	8710	8710	8710	0
422	20250408	130400	455665850	8710	8700	8710	8700	130
423	20250408	130300	454534840	8700	8720	8720	8700	123
424	20250408	130200	453464030	8720	8700	8720	8700	989
425	20250408	130100	444855820	8700	8700	8710	8700	146
426	20250408	130000	443585570	8710	8710	8720	8710	110
427	20250408	125900	442627410	8720	8700	8720	8700	1339
428	20250408	125800	430975060	8690	8700	8700	8690	278
429	20250408	125700	428557630	8700	8700	8700	8690	277
430	20250408	125600	426148450	8700	8690	8700	8680	1309
431	20250408	125500	414769390	8690	8690	8700	8690	206
432	20250408	125400	412979160	8690	8690	8690	8680	299
433	20250408	125300	410382240	8690	8680	8690	8680	373
434	20250408	125200	407143910	8690	8700	8700	8690	34
435	20250408	125100	406848350	8690	8680	8690	8680	286
436	20250408	125000	404364730	8690	8690	8690	8690	219
437	20250408	124900	402461620	8700	8690	8700	8690	375
438	20250408	124800	399202760	8690	8700	8700	8690	195
439	20250408	124700	397507980	8700	8700	8700	8700	41
440	20250408	124600	397151280	8700	8690	8700	8690	260
441	20250408	124500	394889480	8690	8700	8710	8690	360
442	20250408	124400	391759640	8710	8710	8710	8700	60
443	20250408	124300	391237510	8710	8700	8710	8700	144
444	20250408	124200	389984630	8700	8700	8700	8700	265
445	20250408	124100	387679130	8710	8710	8710	8710	4
446	20250408	124000	387644290	8710	8700	8710	8700	159
447	20250408	123900	386260870	8700	8710	8710	8700	58
448	20250408	123800	385756230	8710	8710	8710	8690	171
449	20250408	123700	384269540	8710	8710	8710	8700	42
450	20250408	123600	383904020	8710	8700	8710	8700	80
451	20250408	123500	383207870	8710	8700	8710	8700	349
452	20250408	123400	380171390	8710	8710	8710	8710	0
453	20250408	123300	380171390	8710	8700	8710	8700	296
454	20250408	123200	377596000	8720	8720	8720	8720	10
455	20250408	123100	377508800	8720	8710	8720	8710	36
456	20250408	123000	377195140	8710	8710	8720	8700	220
457	20250408	122900	375280230	8720	8700	8720	8700	261
458	20250408	122800	373005720	8700	8690	8700	8680	151
459	20250408	122700	371693690	8680	8680	8680	8680	172
460	20250408	122600	370200730	8690	8680	8690	8680	80
461	20250408	122500	369506290	8690	8690	8690	8680	282
462	20250408	122400	367058410	8690	8700	8700	8690	83
463	20250408	122300	366336990	8700	8680	8700	8680	49
464	20250408	122200	365911290	8690	8680	8690	8650	562
465	20250408	122100	361039170	8680	8680	8690	8680	100
466	20250408	122000	360171000	8690	8680	8690	8680	138
467	20250408	121900	358972960	8690	8680	8690	8680	21
468	20250408	121800	358790640	8680	8680	8690	8680	215
469	20250408	121700	356924430	8690	8690	8690	8680	247
470	20250408	121600	354779290	8680	8670	8680	8660	236
471	20250408	121500	352733290	8670	8670	8670	8670	212
472	20250408	121400	350895250	8670	8680	8690	8670	199
473	20250408	121300	349169590	8680	8690	8690	8680	302
474	20250408	121200	346547990	8690	8680	8690	8680	250
475	20250408	121100	344377980	8690	8700	8700	8690	15
476	20250408	121000	344247620	8700	8700	8700	8700	6
477	20250408	120900	344195420	8690	8700	8700	8690	174
478	20250408	120800	342682800	8720	8700	8720	8690	153
479	20250408	120700	341352600	8700	8720	8720	8690	800
480	20250408	120600	334393110	8720	8720	8730	8720	515
481	20250408	120500	329898810	8730	8720	8730	8720	252
482	20250408	120400	327699260	8710	8720	8720	8710	638
483	20250408	120300	322137260	8710	8710	8710	8710	63
484	20250408	120200	321588530	8700	8700	8700	8700	117
485	20250408	120100	320570630	8710	8720	8720	8710	40
486	20250408	120000	320222220	8710	8700	8720	8700	94
487	20250408	115900	319403740	8700	8710	8710	8700	186
488	20250408	115800	317785360	8700	8700	8720	8700	189
489	20250408	115700	316140140	8720	8710	8720	8690	360
490	20250408	115600	313004650	8690	8720	8720	8690	464
491	20250408	115500	308967280	8710	8700	8710	8700	2
492	20250408	115400	308949870	8720	8700	8720	8700	128
493	20250408	115300	307836050	8700	8750	8750	8700	2
494	20250408	115200	307818600	8700	8730	8740	8700	169
495	20250408	115100	306342760	8730	8710	8730	8710	221
496	20250408	115000	304415790	8730	8730	8740	8730	279
497	20250408	114900	301980030	8720	8730	8730	8710	137
498	20250408	114800	300786560	8730	8710	8730	8710	209
499	20250408	114700	298965620	8710	8720	8720	8710	2
500	20250408	114600	298948190	8730	8730	8730	8710	205
501	20250408	114500	297161070	8720	8720	8720	8720	55
502	20250408	114400	296681470	8720	8730	8730	8720	67
503	20250408	114300	296096740	8710	8730	8730	8710	230
504	20250408	114200	294092300	8710	8740	8740	8710	59
505	20250408	114100	293577260	8740	8740	8740	8740	118
506	20250408	114000	292545940	8740	8750	8760	8740	149
507	20250408	113900	291243260	8750	8760	8760	8730	104
508	20250408	113800	290333150	8760	8740	8760	8730	273
509	20250408	113700	287946260	8740	8770	8770	8740	12
510	20250408	113600	287841230	8750	8740	8780	8740	224
511	20250408	113500	285881380	8770	8790	8790	8750	74
512	20250408	113400	285233480	8750	8750	8750	8750	56
513	20250408	113300	284743480	8750	8780	8790	8750	720
514	20250408	113200	278420250	8750	8790	8790	8750	165
515	20250408	113100	276974830	8760	8790	8790	8760	490
516	20250408	113000	272676930	8800	8790	8800	8790	60
517	20250408	112900	272149480	8800	8800	8800	8800	92
518	20250408	112800	271339880	8790	8790	8790	8780	130
519	20250408	112700	270198360	8790	8800	8800	8790	203
520	20250408	112600	268412230	8790	8790	8790	8790	40
521	20250408	112500	268060630	8790	8790	8790	8790	120
522	20250408	112400	267005830	8800	8810	8810	8800	18
523	20250408	112300	266847390	8810	8800	8810	8800	209
524	20250408	112200	265007490	8810	8810	8810	8810	0
525	20250408	112100	265007490	8810	8810	8810	8810	58
526	20250408	112000	264496510	8800	8820	8830	8800	357
527	20250408	111900	261350680	8830	8830	8830	8830	0
528	20250408	111800	261350680	8830	8820	8830	8820	255
529	20250408	111700	259101500	8830	8830	8830	8830	15
530	20250408	111600	258969050	8820	8820	8820	8820	13
531	20250408	111500	258854390	8820	8810	8820	8810	122
532	20250408	111400	257779520	8810	8830	8830	8810	462
533	20250408	111300	253708710	8820	8820	8820	8820	18
534	20250408	111200	253549950	8820	8830	8840	8820	289
535	20250408	111100	250999210	8840	8840	8840	8840	10
536	20250408	111000	250910810	8840	8840	8840	8830	501
537	20250408	110900	246486270	8840	8820	8840	8820	111
538	20250408	110800	245506990	8840	8850	8850	8840	30
539	20250408	110700	245241670	8850	8850	8850	8850	0
540	20250408	110600	245241670	8850	8840	8850	8830	238
541	20250408	110500	243138380	8850	8850	8860	8850	190
542	20250408	110400	241456740	8850	8840	8850	8840	42
543	20250408	110300	241085060	8850	8840	8850	8820	255
544	20250408	110200	238832250	8850	8830	8850	8830	63
545	20250408	110100	238275700	8840	8810	8840	8810	405
546	20250408	110000	234700380	8820	8810	8830	8810	183
547	20250408	105900	233088090	8820	8820	8820	8820	18
548	20250408	105800	232929330	8830	8820	8830	8810	530
549	20250408	105700	228258720	8820	8830	8830	8820	245
550	20250408	105600	226097710	8830	8820	8840	8820	168
551	20250408	105500	224615420	8810	8820	8820	8810	52
552	20250408	105400	224157280	8810	8810	8820	8800	196
553	20250408	105300	222430860	8790	8820	8820	8790	311
554	20250408	105200	219694110	8820	8810	8820	8810	113
555	20250408	105100	218698570	8820	8820	8830	8800	750
556	20250408	105000	212085450	8790	8780	8820	8780	1912
557	20250408	104900	195265970	8780	8780	8780	8770	181
558	20250408	104800	193678580	8770	8770	8770	8760	160
559	20250408	104700	192275920	8770	8770	8770	8770	24
560	20250408	104600	192065440	8770	8770	8770	8760	19
561	20250408	104500	191898980	8770	8760	8770	8760	88
562	20250408	104400	191128000	8750	8720	8770	8720	325
563	20250408	104300	188285090	8750	8740	8750	8740	194
564	20250408	104200	186588480	8730	8730	8730	8730	177
565	20250408	104100	185043270	8750	8750	8750	8750	14
566	20250408	104000	184920770	8750	8720	8750	8700	208
567	20250408	103900	183107990	8720	8730	8730	8700	548
568	20250408	103800	178338000	8730	8730	8730	8730	10
569	20250408	103700	178250700	8700	8710	8720	8700	260
570	20250408	103600	175985540	8710	8710	8710	8710	54
571	20250408	103500	175515200	8710	8710	8710	8700	75
572	20250408	103400	174862450	8710	8710	8710	8700	20
573	20250408	103300	174688430	8720	8700	8730	8700	123
574	20250408	103200	173617910	8700	8700	8700	8690	20
575	20250408	103100	173444090	8700	8700	8700	8700	1
576	20250408	103000	173435390	8710	8700	8710	8700	18
577	20250408	102900	173278780	8710	8710	8710	8710	11
578	20250408	102800	173182970	8710	8710	8710	8710	1
579	20250408	102700	173174260	8710	8690	8710	8690	89
580	20250408	102600	172400670	8700	8680	8700	8680	245
581	20250408	102500	170272320	8680	8670	8680	8670	3
582	20250408	102400	170246300	8670	8680	8680	8670	92
583	20250408	102300	169448650	8680	8680	8680	8680	1
584	20250408	102200	169439970	8670	8680	8680	8670	19
585	20250408	102100	169275230	8690	8670	8690	8670	53
586	20250408	102000	168815700	8670	8670	8670	8660	33
587	20250408	101900	168529760	8660	8670	8670	8660	9
588	20250408	101800	168451740	8680	8680	8690	8670	45
589	20250408	101700	168061450	8700	8680	8700	8680	2
590	20250408	101600	168044070	8710	8680	8710	8670	223
591	20250408	101500	166108920	8670	8670	8670	8660	118
592	20250408	101400	165086040	8660	8670	8670	8660	121
593	20250408	101300	164038170	8670	8660	8670	8660	17
594	20250408	101200	163890880	8660	8680	8680	8660	140
595	20250408	101100	162677920	8680	8670	8680	8670	34
596	20250408	101000	162383120	8670	8680	8680	8660	777
597	20250408	100900	155642110	8690	8680	8690	8680	56
598	20250408	100800	155156010	8690	8680	8690	8680	20
599	20250408	100700	154982390	8690	8700	8700	8690	424
600	20250408	100600	151297820	8690	8700	8700	8690	106
601	20250408	100500	150376150	8710	8710	8720	8710	34
602	20250408	100400	150080000	8720	8710	8720	8710	3
603	20250408	100300	150053860	8720	8730	8730	8710	397
604	20250408	100200	146589020	8740	8760	8760	8740	4
605	20250408	100100	146554000	8760	8760	8760	8760	121
606	20250408	100000	145494040	8760	8770	8770	8740	47
607	20250408	095900	145083210	8780	8780	8780	8780	1
608	20250408	095800	145074430	8750	8750	8750	8730	712
609	20250408	095700	138846350	8750	8750	8750	8740	90
610	20250408	095600	138059640	8750	8750	8760	8750	178
611	20250408	095500	136501350	8750	8760	8760	8750	39
612	20250408	095400	136159880	8760	8760	8760	8760	1
613	20250408	095300	136151120	8760	8750	8760	8750	20
614	20250408	095200	135976100	8760	8770	8780	8750	148
615	20250408	095100	134680530	8770	8750	8775	8750	419
616	20250408	095000	131009090	8760	8750	8760	8730	492
617	20250408	094900	126703920	8740	8740	8750	8740	39
618	20250408	094800	126363050	8740	8750	8750	8740	60
619	20250408	094700	125838640	8750	8730	8750	8730	271
620	20250408	094600	123472610	8730	8720	8730	8720	18
621	20250408	094500	123315640	8730	8740	8740	8720	176
622	20250408	094400	121779750	8740	8720	8740	8720	174
623	20250408	094300	120261310	8730	8720	8730	8700	61
624	20250408	094200	119729460	8730	8710	8730	8710	35
625	20250408	094100	119424180	8710	8700	8710	8700	88
626	20250408	094000	118658530	8700	8690	8720	8680	383
627	20250408	093900	115326810	8690	8670	8690	8670	332
628	20250408	093800	112446920	8670	8670	8680	8660	119
629	20250408	093700	111415510	8680	8690	8690	8670	559
630	20250408	093600	106566530	8690	8690	8690	8680	129
631	20250408	093500	105445700	8690	8690	8690	8690	14
632	20250408	093400	105324040	8690	8680	8690	8680	22
633	20250408	093300	105133040	8690	8720	8720	8690	117
634	20250408	093200	104115570	8700	8710	8720	8700	9
635	20250408	093100	104037150	8720	8700	8730	8680	328
636	20250408	093000	101181770	8710	8740	8740	8690	202
637	20250408	092900	99423900	8740	8750	8750	8740	7
638	20250408	092800	99362690	8700	8750	8750	8670	78
639	20250408	092700	98685540	8750	8680	8750	8680	412
640	20250408	092600	95095150	8710	8670	8720	8670	300
641	20250408	092500	92485590	8670	8670	8700	8660	184
642	20250408	092400	90890360	8670	8680	8690	8670	218
643	20250408	092300	88998650	8690	8690	8690	8680	314
644	20250408	092200	86270490	8690	8720	8720	8690	269
645	20250408	092100	83932790	8690	8730	8730	8690	60
646	20250408	092000	83410740	8730	8730	8730	8730	38
647	20250408	091900	83079000	8730	8720	8730	8680	306
648	20250408	091800	80414450	8720	8720	8720	8720	7
649	20250408	091700	80353410	8670	8740	8740	8670	177
650	20250408	091600	78818220	8750	8690	8750	8690	332
651	20250408	091500	75932480	8720	8700	8730	8700	64
652	20250408	091400	75374180	8760	8760	8760	8760	7
653	20250408	091300	75312860	8760	8700	8760	8690	360
654	20250408	091200	72179520	8740	8740	8750	8700	182
655	20250408	091100	70590670	8740	8700	8740	8700	1214
656	20250408	091000	60011730	8700	8680	8700	8680	63
657	20250408	090900	59464510	8680	8690	8690	8670	132
658	20250408	090800	58319020	8690	8670	8690	8660	224
659	20250408	090700	56377780	8670	8690	8690	8660	349
660	20250408	090600	53351800	8690	8690	8690	8690	8
661	20250408	090500	53282280	8660	8670	8670	8650	409
662	20250408	090400	49739580	8650	8740	8740	8650	271
663	20250408	090300	47392170	8650	8690	8740	8650	508
664	20250408	090200	42981820	8730	8660	8740	8660	466
665	20250408	090100	38928340	8680	8740	8740	8650	535
666	20250408	090000	34292230	8660	8630	8720	8630	3966