KissMeData/254490/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	203500	218356010	9560	9560	9560	9560	1576
3	20250408	203400	218356010	9560	9560	9560	9560	0
4	20250408	203300	218356010	9560	9560	9560	9560	0
5	20250408	203200	218356010	9560	9560	9560	9560	0
6	20250408	203100	218356010	9560	9560	9560	9560	0
7	20250408	203000	218356010	9560	9560	9560	9560	0
8	20250408	202900	218356010	9560	9560	9560	9560	0
9	20250408	202800	218356010	9560	9560	9560	9560	0
10	20250408	202700	218356010	9560	9560	9560	9560	0
11	20250408	202600	218356010	9560	9560	9560	9560	0
12	20250408	202500	218356010	9560	9560	9560	9560	0
13	20250408	202400	218356010	9560	9560	9560	9560	0
14	20250408	202300	218356010	9560	9560	9560	9560	0
15	20250408	202200	218356010	9560	9560	9560	9560	0
16	20250408	202100	218356010	9560	9560	9560	9560	0
17	20250408	202000	218356010	9560	9560	9560	9560	0
18	20250408	201900	218356010	9560	9560	9560	9560	0
19	20250408	201800	218356010	9560	9560	9560	9560	0
20	20250408	201700	218356010	9560	9560	9560	9560	0
21	20250408	201600	218356010	9560	9560	9560	9560	0
22	20250408	201500	218356010	9560	9560	9560	9560	0
23	20250408	201400	218356010	9560	9560	9560	9560	0
24	20250408	201300	218356010	9560	9560	9560	9560	0
25	20250408	201200	218356010	9560	9560	9560	9560	0
26	20250408	201100	218356010	9560	9560	9560	9560	0
27	20250408	201000	218356010	9560	9560	9560	9560	0
28	20250408	200900	218356010	9560	9560	9560	9560	0
29	20250408	200800	218356010	9560	9560	9560	9560	0
30	20250408	200700	218356010	9560	9560	9560	9560	0
31	20250408	200600	218356010	9560	9560	9560	9560	0
32	20250408	200500	218356010	9560	9560	9560	9560	1576
33	20250408	200400	218356010	9560	9560	9560	9560	0
34	20250408	200300	218356010	9560	9560	9560	9560	0
35	20250408	200200	218356010	9560	9560	9560	9560	0
36	20250408	200100	218356010	9560	9560	9560	9560	0
37	20250408	200000	218356010	9560	9560	9560	9560	0
38	20250408	195900	218356010	9560	9560	9560	9560	0
39	20250408	195800	218356010	9560	9560	9560	9560	0
40	20250408	195700	218356010	9560	9560	9560	9560	0
41	20250408	195600	218356010	9560	9560	9560	9560	0
42	20250408	195500	218356010	9560	9560	9560	9560	0
43	20250408	195400	218356010	9560	9560	9560	9560	0
44	20250408	195300	218356010	9560	9560	9560	9560	0
45	20250408	195200	218356010	9560	9560	9560	9560	0
46	20250408	195100	218356010	9560	9560	9560	9560	0
47	20250408	195000	218356010	9560	9560	9560	9560	0
48	20250408	194900	218356010	9560	9560	9560	9560	0
49	20250408	194800	218356010	9560	9560	9560	9560	0
50	20250408	194700	218356010	9560	9560	9560	9560	0
51	20250408	194600	218356010	9560	9560	9560	9560	0
52	20250408	194500	218356010	9560	9560	9560	9560	0
53	20250408	194400	218356010	9560	9560	9560	9560	0
54	20250408	194300	218356010	9560	9560	9560	9560	0
55	20250408	194200	218356010	9560	9560	9560	9560	0
56	20250408	194100	218356010	9560	9560	9560	9560	0
57	20250408	194000	218356010	9560	9560	9560	9560	0
58	20250408	193900	218356010	9560	9560	9560	9560	0
59	20250408	193800	218356010	9560	9560	9560	9560	0
60	20250408	193700	218356010	9560	9560	9560	9560	0
61	20250408	193600	218356010	9560	9560	9560	9560	0
62	20250408	193500	218356010	9560	9560	9560	9560	1576
63	20250408	193400	218356010	9560	9560	9560	9560	0
64	20250408	193300	218356010	9560	9560	9560	9560	0
65	20250408	193200	218356010	9560	9560	9560	9560	0
66	20250408	193100	218356010	9560	9560	9560	9560	0
67	20250408	193000	218356010	9560	9560	9560	9560	0
68	20250408	192900	218356010	9560	9560	9560	9560	0
69	20250408	192800	218356010	9560	9560	9560	9560	0
70	20250408	192700	218356010	9560	9560	9560	9560	0
71	20250408	192600	218356010	9560	9560	9560	9560	0
72	20250408	192500	218356010	9560	9560	9560	9560	0
73	20250408	192400	218356010	9560	9560	9560	9560	0
74	20250408	192300	218356010	9560	9560	9560	9560	0
75	20250408	192200	218356010	9560	9560	9560	9560	0
76	20250408	192100	218356010	9560	9560	9560	9560	0
77	20250408	192000	218356010	9560	9560	9560	9560	0
78	20250408	191900	218356010	9560	9560	9560	9560	0
79	20250408	191800	218356010	9560	9560	9560	9560	0
80	20250408	191700	218356010	9560	9560	9560	9560	0
81	20250408	191600	218356010	9560	9560	9560	9560	0
82	20250408	191500	218356010	9560	9560	9560	9560	0
83	20250408	191400	218356010	9560	9560	9560	9560	0
84	20250408	191300	218356010	9560	9560	9560	9560	0
85	20250408	191200	218356010	9560	9560	9560	9560	0
86	20250408	191100	218356010	9560	9560	9560	9560	0
87	20250408	191000	218356010	9560	9560	9560	9560	0
88	20250408	190900	218356010	9560	9560	9560	9560	0
89	20250408	190800	218356010	9560	9560	9560	9560	0
90	20250408	190700	218356010	9560	9560	9560	9560	0
91	20250408	190600	218356010	9560	9560	9560	9560	0
92	20250408	190500	218356010	9560	9560	9560	9560	1576
93	20250408	190400	218356010	9560	9560	9560	9560	0
94	20250408	190300	218356010	9560	9560	9560	9560	0
95	20250408	190200	218356010	9560	9560	9560	9560	0
96	20250408	190100	218356010	9560	9560	9560	9560	0
97	20250408	190000	218356010	9560	9560	9560	9560	0
98	20250408	185900	218356010	9560	9560	9560	9560	0
99	20250408	185800	218356010	9560	9560	9560	9560	0
100	20250408	185700	218356010	9560	9560	9560	9560	0
101	20250408	185600	218356010	9560	9560	9560	9560	0
102	20250408	185500	218356010	9560	9560	9560	9560	0
103	20250408	185400	218356010	9560	9560	9560	9560	0
104	20250408	185300	218356010	9560	9560	9560	9560	0
105	20250408	185200	218356010	9560	9560	9560	9560	0
106	20250408	185100	218356010	9560	9560	9560	9560	0
107	20250408	185000	218356010	9560	9560	9560	9560	0
108	20250408	184900	218356010	9560	9560	9560	9560	0
109	20250408	184800	218356010	9560	9560	9560	9560	0
110	20250408	184700	218356010	9560	9560	9560	9560	0
111	20250408	184600	218356010	9560	9560	9560	9560	0
112	20250408	184500	218356010	9560	9560	9560	9560	0
113	20250408	184400	218356010	9560	9560	9560	9560	0
114	20250408	184300	218356010	9560	9560	9560	9560	0
115	20250408	184200	218356010	9560	9560	9560	9560	0
116	20250408	184100	218356010	9560	9560	9560	9560	0
117	20250408	184000	218356010	9560	9560	9560	9560	0
118	20250408	183900	218356010	9560	9560	9560	9560	0
119	20250408	183800	218356010	9560	9560	9560	9560	0
120	20250408	183700	218356010	9560	9560	9560	9560	0
121	20250408	183600	218356010	9560	9560	9560	9560	0
122	20250408	183500	218356010	9560	9560	9560	9560	1576
123	20250408	183400	218356010	9560	9560	9560	9560	0
124	20250408	183300	218356010	9560	9560	9560	9560	0
125	20250408	183200	218356010	9560	9560	9560	9560	0
126	20250408	183100	218356010	9560	9560	9560	9560	0
127	20250408	183000	218356010	9560	9560	9560	9560	0
128	20250408	182900	218356010	9560	9560	9560	9560	0
129	20250408	182800	218356010	9560	9560	9560	9560	0
130	20250408	182700	218356010	9560	9560	9560	9560	0
131	20250408	182600	218356010	9560	9560	9560	9560	0
132	20250408	182500	218356010	9560	9560	9560	9560	0
133	20250408	182400	218356010	9560	9560	9560	9560	0
134	20250408	182300	218356010	9560	9560	9560	9560	0
135	20250408	182200	218356010	9560	9560	9560	9560	0
136	20250408	182100	218356010	9560	9560	9560	9560	0
137	20250408	182000	218356010	9560	9560	9560	9560	0
138	20250408	181900	218356010	9560	9560	9560	9560	0
139	20250408	181800	218356010	9560	9560	9560	9560	0
140	20250408	181700	218356010	9560	9560	9560	9560	0
141	20250408	181600	218356010	9560	9560	9560	9560	0
142	20250408	181500	218356010	9560	9560	9560	9560	0
143	20250408	181400	218356010	9560	9560	9560	9560	0
144	20250408	181300	218356010	9560	9560	9560	9560	0
145	20250408	181200	218356010	9560	9560	9560	9560	0
146	20250408	181100	218356010	9560	9560	9560	9560	0
147	20250408	181000	218356010	9560	9560	9560	9560	0
148	20250408	180900	218356010	9560	9560	9560	9560	0
149	20250408	180800	218356010	9560	9560	9560	9560	0
150	20250408	180700	218356010	9560	9560	9560	9560	0
151	20250408	180600	218356010	9560	9560	9560	9560	0
152	20250408	180500	218356010	9560	9560	9560	9560	1576
153	20250408	180400	218356010	9560	9560	9560	9560	0
154	20250408	180300	218356010	9560	9560	9560	9560	0
155	20250408	180200	218356010	9560	9560	9560	9560	0
156	20250408	180100	218356010	9560	9560	9560	9560	0
157	20250408	180000	218356010	9560	9560	9560	9560	0
158	20250408	175900	218356010	9560	9560	9560	9560	0
159	20250408	175800	218356010	9560	9560	9560	9560	0
160	20250408	175700	218356010	9560	9560	9560	9560	0
161	20250408	175600	218356010	9560	9560	9560	9560	0
162	20250408	175500	218356010	9560	9560	9560	9560	0
163	20250408	175400	218356010	9560	9560	9560	9560	0
164	20250408	175300	218356010	9560	9560	9560	9560	0
165	20250408	175200	218356010	9560	9560	9560	9560	0
166	20250408	175100	218356010	9560	9560	9560	9560	0
167	20250408	175000	218356010	9560	9560	9560	9560	0
168	20250408	174900	218356010	9560	9560	9560	9560	0
169	20250408	174800	218356010	9560	9560	9560	9560	0
170	20250408	174700	218356010	9560	9560	9560	9560	0
171	20250408	174600	218356010	9560	9560	9560	9560	0
172	20250408	174500	218356010	9560	9560	9560	9560	0
173	20250408	174400	218356010	9560	9560	9560	9560	0
174	20250408	174300	218356010	9560	9560	9560	9560	0
175	20250408	174200	218356010	9560	9560	9560	9560	0
176	20250408	174100	218356010	9560	9560	9560	9560	0
177	20250408	174000	218356010	9560	9560	9560	9560	0
178	20250408	173900	218356010	9560	9560	9560	9560	0
179	20250408	173800	218356010	9560	9560	9560	9560	0
180	20250408	173700	218356010	9560	9560	9560	9560	0
181	20250408	173600	218356010	9560	9560	9560	9560	0
182	20250408	173500	218356010	9560	9560	9560	9560	1576
183	20250408	173400	218356010	9560	9560	9560	9560	0
184	20250408	173300	218356010	9560	9560	9560	9560	0
185	20250408	173200	218356010	9560	9560	9560	9560	0
186	20250408	173100	218356010	9560	9560	9560	9560	0
187	20250408	173000	218356010	9560	9560	9560	9560	0
188	20250408	172900	218356010	9560	9560	9560	9560	0
189	20250408	172800	218356010	9560	9560	9560	9560	0
190	20250408	172700	218356010	9560	9560	9560	9560	0
191	20250408	172600	218356010	9560	9560	9560	9560	0
192	20250408	172500	218356010	9560	9560	9560	9560	0
193	20250408	172400	218356010	9560	9560	9560	9560	0
194	20250408	172300	218356010	9560	9560	9560	9560	0
195	20250408	172200	218356010	9560	9560	9560	9560	0
196	20250408	172100	218356010	9560	9560	9560	9560	0
197	20250408	172000	218356010	9560	9560	9560	9560	0
198	20250408	171900	218356010	9560	9560	9560	9560	0
199	20250408	171800	218356010	9560	9560	9560	9560	0
200	20250408	171700	218356010	9560	9560	9560	9560	0
201	20250408	171600	218356010	9560	9560	9560	9560	0
202	20250408	171500	218356010	9560	9560	9560	9560	0
203	20250408	171400	218356010	9560	9560	9560	9560	0
204	20250408	171300	218356010	9560	9560	9560	9560	0
205	20250408	171200	218356010	9560	9560	9560	9560	0
206	20250408	171100	218356010	9560	9560	9560	9560	0
207	20250408	171000	218356010	9560	9560	9560	9560	0
208	20250408	170900	218356010	9560	9560	9560	9560	0
209	20250408	170800	218356010	9560	9560	9560	9560	0
210	20250408	170700	218356010	9560	9560	9560	9560	0
211	20250408	170600	218356010	9560	9560	9560	9560	0
212	20250408	170500	218356010	9560	9560	9560	9560	1576
213	20250408	170400	218356010	9560	9560	9560	9560	0
214	20250408	170300	218356010	9560	9560	9560	9560	0
215	20250408	170200	218356010	9560	9560	9560	9560	0
216	20250408	170100	218356010	9560	9560	9560	9560	0
217	20250408	170000	218356010	9560	9560	9560	9560	0
218	20250408	165900	218356010	9560	9560	9560	9560	0
219	20250408	165800	218356010	9560	9560	9560	9560	0
220	20250408	165700	218356010	9560	9560	9560	9560	0
221	20250408	165600	218356010	9560	9560	9560	9560	0
222	20250408	165500	218356010	9560	9560	9560	9560	0
223	20250408	165400	218356010	9560	9560	9560	9560	0
224	20250408	165300	218356010	9560	9560	9560	9560	0
225	20250408	165200	218356010	9560	9560	9560	9560	0
226	20250408	165100	218356010	9560	9560	9560	9560	0
227	20250408	165000	218356010	9560	9560	9560	9560	0
228	20250408	164900	218356010	9560	9560	9560	9560	0
229	20250408	164800	218356010	9560	9560	9560	9560	0
230	20250408	164700	218356010	9560	9560	9560	9560	0
231	20250408	164600	218356010	9560	9560	9560	9560	0
232	20250408	164500	218356010	9560	9560	9560	9560	0
233	20250408	164400	218356010	9560	9560	9560	9560	0
234	20250408	164300	218356010	9560	9560	9560	9560	0
235	20250408	164200	218356010	9560	9560	9560	9560	0
236	20250408	164100	218356010	9560	9560	9560	9560	0
237	20250408	164000	218356010	9560	9560	9560	9560	0
238	20250408	163900	218356010	9560	9560	9560	9560	0
239	20250408	163800	218356010	9560	9560	9560	9560	0
240	20250408	163700	218356010	9560	9560	9560	9560	0
241	20250408	163600	218356010	9560	9560	9560	9560	0
242	20250408	163500	218356010	9560	9560	9560	9560	1576
243	20250408	163400	218356010	9560	9560	9560	9560	0
244	20250408	163300	218356010	9560	9560	9560	9560	0
245	20250408	163200	218356010	9560	9560	9560	9560	0
246	20250408	163100	218356010	9560	9560	9560	9560	0
247	20250408	163000	218356010	9560	9560	9560	9560	0
248	20250408	162900	218356010	9560	9560	9560	9560	0
249	20250408	162800	218356010	9560	9560	9560	9560	0
250	20250408	162700	218356010	9560	9560	9560	9560	0
251	20250408	162600	218356010	9560	9560	9560	9560	0
252	20250408	162500	218356010	9560	9560	9560	9560	0
253	20250408	162400	218356010	9560	9560	9560	9560	0
254	20250408	162300	218356010	9560	9560	9560	9560	0
255	20250408	162200	218356010	9560	9560	9560	9560	0
256	20250408	162100	218356010	9560	9560	9560	9560	0
257	20250408	162000	218356010	9560	9560	9560	9560	0
258	20250408	161900	218356010	9560	9560	9560	9560	0
259	20250408	161800	218356010	9560	9560	9560	9560	0
260	20250408	161700	218356010	9560	9560	9560	9560	0
261	20250408	161600	218356010	9560	9560	9560	9560	0
262	20250408	161500	218356010	9560	9560	9560	9560	0
263	20250408	161400	218356010	9560	9560	9560	9560	0
264	20250408	161300	218356010	9560	9560	9560	9560	0
265	20250408	161200	218356010	9560	9560	9560	9560	0
266	20250408	161100	218356010	9560	9560	9560	9560	0
267	20250408	161000	218356010	9560	9560	9560	9560	0
268	20250408	160900	218356010	9560	9560	9560	9560	0
269	20250408	160800	218356010	9560	9560	9560	9560	0
270	20250408	160700	218356010	9560	9560	9560	9560	0
271	20250408	160600	218356010	9560	9560	9560	9560	0
272	20250408	160500	218356010	9560	9560	9560	9560	1576
273	20250408	160400	218356010	9560	9560	9560	9560	0
274	20250408	160300	218356010	9560	9560	9560	9560	0
275	20250408	160200	218356010	9560	9560	9560	9560	0
276	20250408	160100	218356010	9560	9560	9560	9560	0
277	20250408	160000	218356010	9560	9560	9560	9560	0
278	20250408	155900	218356010	9560	9560	9560	9560	0
279	20250408	155800	218356010	9560	9560	9560	9560	0
280	20250408	155700	218356010	9560	9560	9560	9560	0
281	20250408	155600	218356010	9560	9560	9560	9560	0
282	20250408	155500	218356010	9560	9560	9560	9560	0
283	20250408	155400	218356010	9560	9560	9560	9560	0
284	20250408	155300	218356010	9560	9560	9560	9560	0
285	20250408	155200	218356010	9560	9560	9560	9560	0
286	20250408	155100	218356010	9560	9560	9560	9560	0
287	20250408	155000	218356010	9560	9560	9560	9560	0
288	20250408	154900	218356010	9560	9560	9560	9560	0
289	20250408	154800	218356010	9560	9560	9560	9560	0
290	20250408	154700	218356010	9560	9560	9560	9560	0
291	20250408	154600	218356010	9560	9560	9560	9560	0
292	20250408	154500	218356010	9560	9560	9560	9560	0
293	20250408	154400	218356010	9560	9560	9560	9560	0
294	20250408	154300	218356010	9560	9560	9560	9560	0
295	20250408	154200	218356010	9560	9560	9560	9560	0
296	20250408	154100	218356010	9560	9560	9560	9560	0
297	20250408	154000	218356010	9560	9560	9560	9560	0
298	20250408	153900	218356010	9560	9560	9560	9560	0
299	20250408	153800	218356010	9560	9560	9560	9560	0
300	20250408	153700	218356010	9560	9560	9560	9560	0
301	20250408	153600	218356010	9560	9560	9560	9560	0
302	20250408	153500	218356010	9560	9560	9560	9560	1576
303	20250408	153400	218356010	9560	9560	9560	9560	0
304	20250408	153300	218356010	9560	9560	9560	9560	0
305	20250408	153200	218356010	9560	9560	9560	9560	0
306	20250408	153100	218356010	9560	9560	9560	9560	0
307	20250408	153000	218356010	9560	9560	9560	9560	1576
308	20250408	152900	203289450	9630	9630	9630	9630	0
309	20250408	152800	203289450	9630	9630	9630	9630	0
310	20250408	152700	203289450	9630	9630	9630	9630	0
311	20250408	152600	203289450	9630	9630	9630	9630	0
312	20250408	152500	203289450	9630	9630	9630	9630	0
313	20250408	152400	203289450	9630	9630	9630	9630	0
314	20250408	152300	203289450	9630	9630	9630	9630	0
315	20250408	152200	203289450	9630	9630	9630	9630	0
316	20250408	152100	203289450	9630	9630	9630	9630	0
317	20250408	152000	203289450	9630	9630	9630	9630	0
318	20250408	151900	203289450	9630	9630	9630	9620	18
319	20250408	151800	203116220	9740	9620	9740	9620	80
320	20250408	151700	202345720	9630	9620	9630	9620	30
321	20250408	151600	202056980	9620	9620	9620	9620	2
322	20250408	151500	202037740	9620	9620	9620	9620	14
323	20250408	151400	201903060	9620	9610	9620	9610	147
324	20250408	151300	200489530	9620	9620	9620	9610	52
325	20250408	151200	199989640	9610	9640	9640	9610	230
326	20250408	151100	197777060	9640	9660	9660	9640	101
327	20250408	151000	196802400	9650	9640	9650	9630	293
328	20250408	150900	193977880	9650	9650	9650	9630	30
329	20250408	150800	193688730	9660	9630	9660	9630	3
330	20250408	150700	193659790	9660	9630	9660	9630	23
331	20250408	150600	193437700	9650	9630	9650	9630	16
332	20250408	150500	193283340	9660	9650	9660	9640	247
333	20250408	150400	190900210	9650	9650	9650	9650	129
334	20250408	150300	189655360	9650	9650	9650	9650	102
335	20250408	150200	188671060	9680	9660	9680	9660	114
336	20250408	150100	187568000	9650	9650	9650	9650	300
337	20250408	150000	184673000	9660	9650	9660	9650	386
338	20250408	145900	180946940	9650	9650	9650	9650	28
339	20250408	145800	180676740	9660	9660	9660	9660	76
340	20250408	145700	179942580	9660	9660	9660	9660	1
341	20250408	145600	179932920	9670	9670	9670	9670	60
342	20250408	145500	179352720	9680	9670	9680	9670	2
343	20250408	145400	179333370	9680	9680	9680	9680	2
344	20250408	145300	179314010	9680	9680	9680	9680	22
345	20250408	145200	179101050	9680	9670	9680	9670	41
346	20250408	145100	178704180	9660	9660	9660	9660	0
347	20250408	145000	178704180	9660	9660	9660	9660	1
348	20250408	144900	178694520	9660	9660	9660	9660	12
349	20250408	144800	178578600	9660	9660	9660	9660	25
350	20250408	144700	178337100	9680	9680	9680	9660	295
351	20250408	144600	175481940	9680	9680	9680	9680	1
352	20250408	144500	175472260	9680	9680	9680	9680	10
353	20250408	144400	175375460	9680	9680	9680	9680	1
354	20250408	144300	175365780	9680	9680	9680	9680	0
355	20250408	144200	175365780	9680	9680	9680	9680	1
356	20250408	144100	175356100	9690	9690	9690	9690	1
357	20250408	144000	175346410	9700	9690	9700	9690	8
358	20250408	143900	175268880	9690	9690	9690	9690	0
359	20250408	143800	175268880	9690	9690	9690	9690	31
360	20250408	143700	174968490	9680	9680	9680	9680	22
361	20250408	143600	174755530	9680	9680	9680	9680	2
362	20250408	143500	174736170	9690	9680	9690	9680	24
363	20250408	143400	174503620	9680	9680	9680	9680	2
364	20250408	143300	174484260	9680	9680	9680	9680	1
365	20250408	143200	174474580	9680	9680	9680	9680	1
366	20250408	143100	174464900	9680	9680	9680	9680	0
367	20250408	143000	174464900	9680	9680	9680	9680	1
368	20250408	142900	174455220	9690	9690	9690	9690	18
369	20250408	142800	174280800	9690	9690	9690	9690	115
370	20250408	142700	173166450	9690	9690	9690	9690	67
371	20250408	142600	172517220	9690	9690	9690	9690	5
372	20250408	142500	172468770	9690	9680	9690	9680	38
373	20250408	142400	172100600	9660	9660	9660	9660	0
374	20250408	142300	172100600	9660	9680	9680	9660	2
375	20250408	142200	172081260	9680	9680	9680	9680	2
376	20250408	142100	172061900	9680	9700	9700	9680	5
377	20250408	142000	172013430	9700	9700	9700	9700	2
378	20250408	141900	171994030	9700	9700	9700	9700	10
379	20250408	141800	171897030	9700	9690	9700	9680	13
380	20250408	141700	171771060	9690	9700	9700	9660	336
381	20250408	141600	168512260	9700	9720	9720	9700	112
382	20250408	141500	167424850	9720	9720	9720	9720	7
383	20250408	141400	167356810	9720	9720	9720	9720	1
384	20250408	141300	167347090	9730	9730	9730	9730	6
385	20250408	141200	167288710	9730	9730	9730	9730	0
386	20250408	141100	167288710	9730	9730	9730	9730	1
387	20250408	141000	167278980	9730	9730	9730	9730	1
388	20250408	140900	167269250	9740	9740	9740	9730	4
389	20250408	140800	167230310	9730	9730	9730	9730	1
390	20250408	140700	167220580	9740	9740	9740	9740	0
391	20250408	140600	167220580	9740	9740	9740	9740	3
392	20250408	140500	167191360	9730	9720	9730	9710	9
393	20250408	140400	167103820	9720	9720	9720	9720	0
394	20250408	140300	167103820	9720	9720	9720	9720	1
395	20250408	140200	167094100	9740	9740	9740	9740	1
396	20250408	140100	167084360	9720	9720	9720	9720	1
397	20250408	140000	167074640	9740	9740	9740	9740	11
398	20250408	135900	166967500	9740	9740	9740	9740	0
399	20250408	135800	166967500	9740	9740	9740	9740	1
400	20250408	135700	166957760	9730	9720	9730	9720	3
401	20250408	135600	166928580	9710	9710	9710	9710	0
402	20250408	135500	166928580	9710	9710	9710	9710	1
403	20250408	135400	166918870	9750	9710	9750	9710	6
404	20250408	135300	166860570	9710	9710	9710	9710	1
405	20250408	135200	166850860	9710	9720	9720	9710	151
406	20250408	135100	165384140	9750	9720	9750	9720	2
407	20250408	135000	165364670	9780	9780	9780	9780	0
408	20250408	134900	165364670	9780	9780	9780	9780	5
409	20250408	134800	165315770	9740	9800	9800	9740	33
410	20250408	134700	164992430	9750	9750	9750	9750	30
411	20250408	134600	164699930	9880	9730	9880	9730	193
412	20250408	134500	162818600	9730	9730	9730	9730	82
413	20250408	134400	162020740	9720	9720	9720	9720	0
414	20250408	134300	162020740	9720	9720	9720	9720	3
415	20250408	134200	161991580	9730	9700	9730	9700	3
416	20250408	134100	161962430	9700	9700	9700	9700	0
417	20250408	134000	161962430	9700	9720	9730	9700	68
418	20250408	133900	161302050	9720	9700	9720	9700	8
419	20250408	133800	161224350	9710	9710	9710	9710	5
420	20250408	133700	161175800	9700	9700	9700	9700	1
421	20250408	133600	161166100	9700	9700	9700	9700	0
422	20250408	133500	161166100	9700	9700	9700	9700	501
423	20250408	133400	156306400	9710	9750	9750	9710	51
424	20250408	133300	155811150	9700	9700	9700	9700	0
425	20250408	133200	155811150	9700	9700	9700	9700	170
426	20250408	133100	154162150	9760	9760	9760	9760	0
427	20250408	133000	154162150	9760	9760	9760	9760	0
428	20250408	132900	154162150	9760	9760	9760	9760	4
429	20250408	132800	154123110	9700	9700	9700	9700	1
430	20250408	132700	154113410	9700	9700	9700	9700	0
431	20250408	132600	154113410	9700	9700	9700	9700	1
432	20250408	132500	154103710	9780	9780	9780	9780	0
433	20250408	132400	154103710	9780	9720	9780	9700	547
434	20250408	132300	148778170	9700	9750	9750	9700	300
435	20250408	132200	145862830	9770	9770	9770	9770	2
436	20250408	132100	145843290	9770	9770	9770	9770	0
437	20250408	132000	145843290	9770	9770	9770	9770	2
438	20250408	131900	145823750	9780	9780	9780	9780	50
439	20250408	131800	145334750	9770	9770	9770	9770	0
440	20250408	131700	145334750	9770	9770	9770	9770	182
441	20250408	131600	143556610	9770	9770	9770	9770	1
442	20250408	131500	143546840	9770	9780	9780	9760	116
443	20250408	131400	142414480	9780	9780	9780	9780	1199
444	20250408	131300	130688260	9780	9780	9780	9780	1
445	20250408	131200	130678480	9780	9780	9780	9780	2
446	20250408	131100	130658920	9790	9790	9790	9790	0
447	20250408	131000	130658920	9790	9790	9790	9790	6
448	20250408	130900	130600180	9790	9790	9790	9790	2
449	20250408	130800	130580600	9800	9800	9800	9800	0
450	20250408	130700	130580600	9800	9800	9800	9800	1
451	20250408	130600	130570800	9790	9790	9790	9790	103
452	20250408	130500	129562430	9790	9800	9800	9790	226
453	20250408	130400	127347680	9810	9810	9810	9810	20
454	20250408	130300	127151480	9800	9800	9800	9800	0
455	20250408	130200	127151480	9800	9800	9800	9800	0
456	20250408	130100	127151480	9800	9800	9800	9800	0
457	20250408	130000	127151480	9800	9800	9800	9800	0
458	20250408	125900	127151480	9800	9800	9800	9800	199
459	20250408	125800	125201280	9790	9790	9790	9790	1
460	20250408	125700	125191490	9800	9800	9800	9800	52
461	20250408	125600	124681890	9790	9790	9790	9790	1
462	20250408	125500	124672100	9800	9800	9800	9800	0
463	20250408	125400	124672100	9800	9800	9800	9800	3
464	20250408	125300	124642700	9800	9800	9800	9800	11
465	20250408	125200	124534900	9800	9800	9800	9800	0
466	20250408	125100	124534900	9800	9800	9800	9800	1
467	20250408	125000	124525100	9800	9800	9800	9800	5
468	20250408	124900	124476100	9800	9800	9800	9800	2
469	20250408	124800	124456500	9790	9800	9800	9790	359
470	20250408	124700	120938710	9800	9800	9800	9800	0
471	20250408	124600	120938710	9800	9800	9800	9800	0
472	20250408	124500	120938710	9800	9810	9810	9800	279
473	20250408	124400	118202870	9820	9820	9820	9820	0
474	20250408	124300	118202870	9820	9820	9820	9820	2
475	20250408	124200	118183230	9830	9830	9830	9830	30
476	20250408	124100	117888330	9830	9830	9830	9830	4
477	20250408	124000	117849010	9820	9820	9820	9820	0
478	20250408	123900	117849010	9820	9840	9840	9820	51
479	20250408	123800	117347740	9850	9850	9850	9850	5
480	20250408	123700	117298490	9840	9840	9840	9840	0
481	20250408	123600	117298490	9840	9840	9850	9840	125
482	20250408	123500	116068480	9830	9840	9840	9830	11
483	20250408	123400	115960340	9840	9840	9840	9840	0
484	20250408	123300	115960340	9840	9840	9840	9840	1
485	20250408	123200	115950500	9840	9840	9840	9840	30
486	20250408	123100	115655300	9840	9840	9840	9840	0
487	20250408	123000	115655300	9840	9840	9840	9840	0
488	20250408	122900	115655300	9840	9840	9840	9840	0
489	20250408	122800	115655300	9840	9840	9840	9840	58
490	20250408	122700	115084580	9830	9830	9830	9830	0
491	20250408	122600	115084580	9830	9830	9830	9830	0
492	20250408	122500	115084580	9830	9830	9830	9830	1
493	20250408	122400	115074750	9830	9830	9830	9830	1
494	20250408	122300	115064920	9840	9840	9840	9840	5
495	20250408	122200	115015720	9830	9830	9830	9830	0
496	20250408	122100	115015720	9830	9830	9830	9830	0
497	20250408	122000	115015720	9830	9830	9830	9830	0
498	20250408	121900	115015720	9830	9830	9830	9830	0
499	20250408	121800	115015720	9830	9840	9840	9830	125
500	20250408	121700	113786940	9840	9840	9840	9840	1
501	20250408	121600	113777100	9840	9840	9840	9840	0
502	20250408	121500	113777100	9840	9840	9840	9840	1
503	20250408	121400	113767260	9860	9860	9860	9860	0
504	20250408	121300	113767260	9860	9860	9860	9860	0
505	20250408	121200	113767260	9860	9860	9860	9860	0
506	20250408	121100	113767260	9860	9860	9860	9860	1
507	20250408	121000	113757400	9850	9850	9850	9850	0
508	20250408	120900	113757400	9850	9850	9850	9850	25
509	20250408	120800	113511150	9850	9850	9850	9850	0
510	20250408	120700	113511150	9850	9860	9860	9850	15
511	20250408	120600	113363310	9860	9860	9860	9860	1
512	20250408	120500	113353450	9870	9870	9870	9870	110
513	20250408	120400	112267750	9870	9870	9870	9870	35
514	20250408	120300	111922300	9870	9870	9870	9870	0
515	20250408	120200	111922300	9870	9870	9870	9870	0
516	20250408	120100	111922300	9870	9870	9870	9870	0
517	20250408	120000	111922300	9870	9880	9880	9870	66
518	20250408	115900	111270280	9880	9880	9880	9880	0
519	20250408	115800	111270280	9880	9880	9880	9880	0
520	20250408	115700	111270280	9880	9880	9880	9880	0
521	20250408	115600	111270280	9880	9880	9880	9880	1
522	20250408	115500	111260400	9880	9880	9880	9880	33
523	20250408	115400	110934360	9880	9890	9890	9880	374
524	20250408	115300	107235590	9890	9890	9890	9890	1
525	20250408	115200	107225700	9880	9880	9880	9880	4
526	20250408	115100	107186180	9880	9880	9880	9880	0
527	20250408	115000	107186180	9880	9880	9880	9880	0
528	20250408	114900	107186180	9880	9880	9880	9880	0
529	20250408	114800	107186180	9880	9880	9880	9880	0
530	20250408	114700	107186180	9880	9880	9880	9880	0
531	20250408	114600	107186180	9880	9880	9880	9880	4
532	20250408	114500	107146660	9880	9880	9880	9880	0
533	20250408	114400	107146660	9880	9880	9880	9880	1
534	20250408	114300	107136780	9880	9880	9880	9880	0
535	20250408	114200	107136780	9880	9880	9880	9880	0
536	20250408	114100	107136780	9880	9880	9880	9880	0
537	20250408	114000	107136780	9880	9880	9880	9880	4
538	20250408	113900	107097260	9880	9880	9880	9880	1
539	20250408	113800	107087380	9910	9910	9910	9910	4
540	20250408	113700	107047740	9910	9910	9910	9910	0
541	20250408	113600	107047740	9910	9910	9910	9910	0
542	20250408	113500	107047740	9910	9910	9910	9910	2
543	20250408	113400	107027920	9910	9880	9910	9880	13
544	20250408	113300	106899450	9910	9910	9910	9910	10
545	20250408	113200	106800350	9910	9910	9910	9910	0
546	20250408	113100	106800350	9910	9910	9910	9910	1
547	20250408	113000	106790440	9880	9880	9880	9880	10
548	20250408	112900	106691640	9890	9900	9900	9890	3
549	20250408	112800	106661950	9890	9890	9890	9890	5
550	20250408	112700	106612500	9900	9920	9920	9900	82
551	20250408	112600	105799920	9940	9940	9940	9940	1
552	20250408	112500	105789980	9920	9920	9920	9920	0
553	20250408	112400	105789980	9920	9920	9920	9920	0
554	20250408	112300	105789980	9920	9920	9920	9920	66
555	20250408	112200	105135260	9940	9940	9940	9940	8
556	20250408	112100	105055740	9920	9920	9920	9920	0
557	20250408	112000	105055740	9920	9930	9930	9920	57
558	20250408	111900	104490010	9910	9910	9910	9910	0
559	20250408	111800	104490010	9910	9910	9910	9910	0
560	20250408	111700	104490010	9910	9910	9910	9910	0
561	20250408	111600	104490010	9910	9910	9910	9910	0
562	20250408	111500	104490010	9910	9910	9910	9910	0
563	20250408	111400	104490010	9910	9910	9910	9910	0
564	20250408	111300	104490010	9910	9910	9910	9910	0
565	20250408	111200	104490010	9910	9910	9910	9910	0
566	20250408	111100	104490010	9910	9910	9910	9910	0
567	20250408	111000	104490010	9910	9910	9910	9910	10
568	20250408	110900	104390910	9900	9900	9900	9900	9
569	20250408	110800	104301810	9930	9930	9930	9930	0
570	20250408	110700	104301810	9930	9910	9930	9910	151
571	20250408	110600	102804980	9920	9920	9920	9920	0
572	20250408	110500	102804980	9920	9920	9920	9920	0
573	20250408	110400	102804980	9920	9920	9920	9920	1
574	20250408	110300	102795060	9910	9910	9910	9910	0
575	20250408	110200	102795060	9910	9910	9910	9910	0
576	20250408	110100	102795060	9910	9910	9910	9910	0
577	20250408	110000	102795060	9910	9910	9910	9910	0
578	20250408	105900	102795060	9910	9910	9910	9910	15
579	20250408	105800	102646410	9920	9920	9920	9920	320
580	20250408	105700	99472010	9960	9960	9960	9960	1
581	20250408	105600	99462050	9960	9930	9960	9930	168
582	20250408	105500	97791810	9910	9910	9910	9910	0
583	20250408	105400	97791810	9910	9910	9910	9910	5
584	20250408	105300	97742260	9910	9910	9910	9910	22
585	20250408	105200	97524240	9910	9910	9910	9910	1
586	20250408	105100	97514330	9890	9910	9910	9890	2
587	20250408	105000	97494530	9860	9860	9860	9860	0
588	20250408	104900	97494530	9860	9860	9860	9860	0
589	20250408	104800	97494530	9860	9860	9860	9860	4
590	20250408	104700	97455090	9860	9860	9860	9860	0
591	20250408	104600	97455090	9860	9860	9860	9860	0
592	20250408	104500	97455090	9860	9860	9860	9860	7
593	20250408	104400	97386070	9840	9840	9840	9840	0
594	20250408	104300	97386070	9840	9840	9840	9840	0
595	20250408	104200	97386070	9840	9840	9840	9840	0
596	20250408	104100	97386070	9840	9840	9840	9840	0
597	20250408	104000	97386070	9840	9840	9840	9840	0
598	20250408	103900	97386070	9840	9840	9840	9840	0
599	20250408	103800	97386070	9840	9840	9840	9840	0
600	20250408	103700	97386070	9840	9950	9950	9820	1184
601	20250408	103600	85713230	9930	9930	9930	9930	0
602	20250408	103500	85713230	9930	9930	9930	9930	43
603	20250408	103400	85286240	9930	9930	9930	9930	0
604	20250408	103300	85286240	9930	9920	9930	9920	6
605	20250408	103200	85226680	9920	9920	9920	9920	20
606	20250408	103100	85028280	9940	9940	9940	9940	0
607	20250408	103000	85028280	9940	9940	9940	9940	0
608	20250408	102900	85028280	9940	9940	9940	9940	0
609	20250408	102800	85028280	9940	9930	9940	9930	184
610	20250408	102700	83201100	9930	9930	9930	9930	1
611	20250408	102600	83191170	9930	9930	9930	9930	4
612	20250408	102500	83151450	9880	9880	9880	9880	15
613	20250408	102400	83003250	9850	9860	9860	9850	10
614	20250408	102300	82904660	9860	9910	9920	9840	137
615	20250408	102200	81547930	9910	9880	9910	9880	231
616	20250408	102100	79262640	9880	9880	9880	9880	21
617	20250408	102000	79055160	9880	9880	9880	9880	0
618	20250408	101900	79055160	9880	9870	9880	9870	58
619	20250408	101800	78482690	9880	9880	9880	9880	100
620	20250408	101700	77494690	9890	9890	9890	9890	80
621	20250408	101600	76703490	9890	9890	9890	9890	13
622	20250408	101500	76574920	9910	9900	9910	9870	49
623	20250408	101400	76089630	9910	9900	9910	9900	28
624	20250408	101300	75812420	9900	9900	9900	9900	7
625	20250408	101200	75743120	9920	9920	9920	9920	0
626	20250408	101100	75743120	9920	9920	9920	9920	0
627	20250408	101000	75743120	9920	9920	9920	9920	0
628	20250408	100900	75743120	9920	9910	9920	9890	138
629	20250408	100800	74376600	9910	9910	9910	9910	20
630	20250408	100700	74178400	9910	9910	9910	9910	0
631	20250408	100600	74178400	9910	9910	9910	9910	0
632	20250408	100500	74178400	9910	9910	9910	9910	0
633	20250408	100400	74178400	9910	9910	9910	9910	0
634	20250408	100300	74178400	9910	9910	9910	9910	0
635	20250408	100200	74178400	9910	9920	9920	9910	111
636	20250408	100100	73078030	9920	9920	9920	9920	1
637	20250408	100000	73068110	9920	9920	9920	9920	0
638	20250408	095900	73068110	9920	9920	9920	9920	42
639	20250408	095800	72651470	9930	9930	9930	9920	123
640	20250408	095700	71430950	9940	9940	9940	9940	0
641	20250408	095600	71430950	9940	9940	9940	9940	0
642	20250408	095500	71430950	9940	9940	9940	9940	16
643	20250408	095400	71271910	9950	9950	9950	9950	0
644	20250408	095300	71271910	9950	9950	9950	9950	6
645	20250408	095200	71212210	9950	9950	9950	9950	9
646	20250408	095100	71122660	9930	9930	9930	9930	36
647	20250408	095000	70765180	9920	9920	9920	9920	0
648	20250408	094900	70765180	9920	9930	9930	9920	252
649	20250408	094800	68265070	9950	9950	9950	9950	24
650	20250408	094700	68026270	9940	9940	9940	9940	88
651	20250408	094600	67151550	9940	9940	9940	9940	1
652	20250408	094500	67141610	9940	9940	9940	9940	1
653	20250408	094400	67131670	9930	9950	9950	9930	133
654	20250408	094300	65810780	9940	9940	9940	9940	63
655	20250408	094200	65184560	9940	9940	9940	9940	1
656	20250408	094100	65174620	9940	9940	9940	9940	0
657	20250408	094000	65174620	9940	9940	9940	9940	9
658	20250408	093900	65085160	9950	9960	9960	9950	96
659	20250408	093800	64129950	9960	9960	9960	9960	21
660	20250408	093700	63920790	9950	9960	9960	9950	4
661	20250408	093600	63880960	9960	9950	9960	9950	32
662	20250408	093500	63562540	9970	9980	9980	9970	412
663	20250408	093400	59454510	9980	9980	9980	9980	0
664	20250408	093300	59454510	9980	9970	9980	9970	279
665	20250408	093200	56672820	9970	9970	9970	9970	0
666	20250408	093100	56672820	9970	10000	10000	9970	42
667	20250408	093000	56252850	9970	9970	9970	9970	80
668	20250408	092900	55455250	9960	9960	9960	9960	51
669	20250408	092800	54947290	9960	9960	9960	9960	183
670	20250408	092700	53124610	9960	9960	9960	9950	18
671	20250408	092600	52945480	9960	9950	9960	9950	61
672	20250408	092500	52338320	9960	9960	9960	9960	20
673	20250408	092400	52139120	9920	9930	9960	9920	398
674	20250408	092300	48189200	9960	9960	9960	9960	5
675	20250408	092200	48139400	9960	9960	9960	9960	123
676	20250408	092100	46914320	9960	9960	9960	9960	508
677	20250408	092000	41854640	9960	9980	9980	9950	336
678	20250408	091900	38507180	9980	10000	10000	9980	138
679	20250408	091800	37129540	10000	10010	10010	10000	31
680	20250408	091700	36819530	10020	10030	10030	10020	76
681	20250408	091600	36058000	10020	10020	10020	10000	52
682	20250408	091500	35537100	10020	10020	10020	9970	158
683	20250408	091400	33958950	10000	10000	10000	9970	42
684	20250408	091300	33539010	10010	10010	10010	10010	0
685	20250408	091200	33539010	10010	10010	10010	10010	30
686	20250408	091100	33238710	10030	10030	10030	10030	0
687	20250408	091000	33238710	10030	9930	10030	9930	671
688	20250408	090900	26536260	10030	10010	10030	10010	210
689	20250408	090800	24430960	10000	9990	10000	9990	102
690	20250408	090700	23410980	9930	9930	9930	9930	0
691	20250408	090600	23410980	9930	9930	9930	9930	37
692	20250408	090500	23043570	9930	9930	9930	9930	209
693	20250408	090400	20968200	9980	9980	9980	9980	95
694	20250408	090300	20020100	9910	9930	9950	9910	269
695	20250408	090200	17345370	9920	10000	10000	9920	653
696	20250408	090100	10866250	10000	10010	10080	10000	145
697	20250408	090000	9414040	10090	9920	10100	9920	948