KissMeData/256940/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	203500	1126254215	9200	9200	9200	9200	330
3	20250408	203400	1126254215	9200	9200	9200	9200	0
4	20250408	203300	1126254215	9200	9200	9200	9200	0
5	20250408	203200	1126254215	9200	9200	9200	9200	0
6	20250408	203100	1126254215	9200	9200	9200	9200	0
7	20250408	203000	1126254215	9200	9200	9200	9200	0
8	20250408	202900	1126254215	9200	9200	9200	9200	0
9	20250408	202800	1126254215	9200	9200	9200	9200	0
10	20250408	202700	1126254215	9200	9200	9200	9200	0
11	20250408	202600	1126254215	9200	9200	9200	9200	0
12	20250408	202500	1126254215	9200	9200	9200	9200	0
13	20250408	202400	1126254215	9200	9200	9200	9200	0
14	20250408	202300	1126254215	9200	9200	9200	9200	0
15	20250408	202200	1126254215	9200	9200	9200	9200	0
16	20250408	202100	1126254215	9200	9200	9200	9200	0
17	20250408	202000	1126254215	9200	9200	9200	9200	0
18	20250408	201900	1126254215	9200	9200	9200	9200	0
19	20250408	201800	1126254215	9200	9200	9200	9200	0
20	20250408	201700	1126254215	9200	9200	9200	9200	0
21	20250408	201600	1126254215	9200	9200	9200	9200	0
22	20250408	201500	1126254215	9200	9200	9200	9200	0
23	20250408	201400	1126254215	9200	9200	9200	9200	0
24	20250408	201300	1126254215	9200	9200	9200	9200	0
25	20250408	201200	1126254215	9200	9200	9200	9200	0
26	20250408	201100	1126254215	9200	9200	9200	9200	0
27	20250408	201000	1126254215	9200	9200	9200	9200	0
28	20250408	200900	1126254215	9200	9200	9200	9200	0
29	20250408	200800	1126254215	9200	9200	9200	9200	0
30	20250408	200700	1126254215	9200	9200	9200	9200	0
31	20250408	200600	1126254215	9200	9200	9200	9200	0
32	20250408	200500	1126254215	9200	9200	9200	9200	330
33	20250408	200400	1126254215	9200	9200	9200	9200	0
34	20250408	200300	1126254215	9200	9200	9200	9200	0
35	20250408	200200	1126254215	9200	9200	9200	9200	0
36	20250408	200100	1126254215	9200	9200	9200	9200	0
37	20250408	200000	1126254215	9200	9200	9200	9200	0
38	20250408	195900	1126254215	9200	9200	9200	9200	0
39	20250408	195800	1126254215	9200	9200	9200	9200	0
40	20250408	195700	1126254215	9200	9200	9200	9200	0
41	20250408	195600	1126254215	9200	9200	9200	9200	0
42	20250408	195500	1126254215	9200	9200	9200	9200	0
43	20250408	195400	1126254215	9200	9200	9200	9200	0
44	20250408	195300	1126254215	9200	9200	9200	9200	0
45	20250408	195200	1126254215	9200	9200	9200	9200	0
46	20250408	195100	1126254215	9200	9200	9200	9200	0
47	20250408	195000	1126254215	9200	9200	9200	9200	0
48	20250408	194900	1126254215	9200	9200	9200	9200	0
49	20250408	194800	1126254215	9200	9200	9200	9200	0
50	20250408	194700	1126254215	9200	9200	9200	9200	0
51	20250408	194600	1126254215	9200	9200	9200	9200	0
52	20250408	194500	1126254215	9200	9200	9200	9200	0
53	20250408	194400	1126254215	9200	9200	9200	9200	0
54	20250408	194300	1126254215	9200	9200	9200	9200	0
55	20250408	194200	1126254215	9200	9200	9200	9200	0
56	20250408	194100	1126254215	9200	9200	9200	9200	0
57	20250408	194000	1126254215	9200	9200	9200	9200	0
58	20250408	193900	1126254215	9200	9200	9200	9200	0
59	20250408	193800	1126254215	9200	9200	9200	9200	0
60	20250408	193700	1126254215	9200	9200	9200	9200	0
61	20250408	193600	1126254215	9200	9200	9200	9200	0
62	20250408	193500	1126254215	9200	9200	9200	9200	330
63	20250408	193400	1126254215	9200	9200	9200	9200	0
64	20250408	193300	1126254215	9200	9200	9200	9200	0
65	20250408	193200	1126254215	9200	9200	9200	9200	0
66	20250408	193100	1126254215	9200	9200	9200	9200	0
67	20250408	193000	1126254215	9200	9200	9200	9200	0
68	20250408	192900	1126254215	9200	9200	9200	9200	0
69	20250408	192800	1126254215	9200	9200	9200	9200	0
70	20250408	192700	1126254215	9200	9200	9200	9200	0
71	20250408	192600	1126254215	9200	9200	9200	9200	0
72	20250408	192500	1126254215	9200	9200	9200	9200	0
73	20250408	192400	1126254215	9200	9200	9200	9200	0
74	20250408	192300	1126254215	9200	9200	9200	9200	0
75	20250408	192200	1126254215	9200	9200	9200	9200	0
76	20250408	192100	1126254215	9200	9200	9200	9200	0
77	20250408	192000	1126254215	9200	9200	9200	9200	0
78	20250408	191900	1126254215	9200	9200	9200	9200	0
79	20250408	191800	1126254215	9200	9200	9200	9200	0
80	20250408	191700	1126254215	9200	9200	9200	9200	0
81	20250408	191600	1126254215	9200	9200	9200	9200	0
82	20250408	191500	1126254215	9200	9200	9200	9200	0
83	20250408	191400	1126254215	9200	9200	9200	9200	0
84	20250408	191300	1126254215	9200	9200	9200	9200	0
85	20250408	191200	1126254215	9200	9200	9200	9200	0
86	20250408	191100	1126254215	9200	9200	9200	9200	0
87	20250408	191000	1126254215	9200	9200	9200	9200	0
88	20250408	190900	1126254215	9200	9200	9200	9200	0
89	20250408	190800	1126254215	9200	9200	9200	9200	0
90	20250408	190700	1126254215	9200	9200	9200	9200	0
91	20250408	190600	1126254215	9200	9200	9200	9200	0
92	20250408	190500	1126254215	9200	9200	9200	9200	330
93	20250408	190400	1126254215	9200	9200	9200	9200	0
94	20250408	190300	1126254215	9200	9200	9200	9200	0
95	20250408	190200	1126254215	9200	9200	9200	9200	0
96	20250408	190100	1126254215	9200	9200	9200	9200	0
97	20250408	190000	1126254215	9200	9200	9200	9200	0
98	20250408	185900	1126254215	9200	9200	9200	9200	0
99	20250408	185800	1126254215	9200	9200	9200	9200	0
100	20250408	185700	1126254215	9200	9200	9200	9200	0
101	20250408	185600	1126254215	9200	9200	9200	9200	0
102	20250408	185500	1126254215	9200	9200	9200	9200	0
103	20250408	185400	1126254215	9200	9200	9200	9200	0
104	20250408	185300	1126254215	9200	9200	9200	9200	0
105	20250408	185200	1126254215	9200	9200	9200	9200	0
106	20250408	185100	1126254215	9200	9200	9200	9200	0
107	20250408	185000	1126254215	9200	9200	9200	9200	0
108	20250408	184900	1126254215	9200	9200	9200	9200	0
109	20250408	184800	1126254215	9200	9200	9200	9200	0
110	20250408	184700	1126254215	9200	9200	9200	9200	0
111	20250408	184600	1126254215	9200	9200	9200	9200	0
112	20250408	184500	1126254215	9200	9200	9200	9200	0
113	20250408	184400	1126254215	9200	9200	9200	9200	0
114	20250408	184300	1126254215	9200	9200	9200	9200	0
115	20250408	184200	1126254215	9200	9200	9200	9200	0
116	20250408	184100	1126254215	9200	9200	9200	9200	0
117	20250408	184000	1126254215	9200	9200	9200	9200	0
118	20250408	183900	1126254215	9200	9200	9200	9200	0
119	20250408	183800	1126254215	9200	9200	9200	9200	0
120	20250408	183700	1126254215	9200	9200	9200	9200	0
121	20250408	183600	1126254215	9200	9200	9200	9200	0
122	20250408	183500	1126254215	9200	9200	9200	9200	330
123	20250408	183400	1126254215	9200	9200	9200	9200	0
124	20250408	183300	1126254215	9200	9200	9200	9200	0
125	20250408	183200	1126254215	9200	9200	9200	9200	0
126	20250408	183100	1126254215	9200	9200	9200	9200	0
127	20250408	183000	1126254215	9200	9200	9200	9200	0
128	20250408	182900	1126254215	9200	9200	9200	9200	0
129	20250408	182800	1126254215	9200	9200	9200	9200	0
130	20250408	182700	1126254215	9200	9200	9200	9200	0
131	20250408	182600	1126254215	9200	9200	9200	9200	0
132	20250408	182500	1126254215	9200	9200	9200	9200	0
133	20250408	182400	1126254215	9200	9200	9200	9200	0
134	20250408	182300	1126254215	9200	9200	9200	9200	0
135	20250408	182200	1126254215	9200	9200	9200	9200	0
136	20250408	182100	1126254215	9200	9200	9200	9200	0
137	20250408	182000	1126254215	9200	9200	9200	9200	0
138	20250408	181900	1126254215	9200	9200	9200	9200	0
139	20250408	181800	1126254215	9200	9200	9200	9200	0
140	20250408	181700	1126254215	9200	9200	9200	9200	0
141	20250408	181600	1126254215	9200	9200	9200	9200	0
142	20250408	181500	1126254215	9200	9200	9200	9200	0
143	20250408	181400	1126254215	9200	9200	9200	9200	0
144	20250408	181300	1126254215	9200	9200	9200	9200	0
145	20250408	181200	1126254215	9200	9200	9200	9200	0
146	20250408	181100	1126254215	9200	9200	9200	9200	0
147	20250408	181000	1126254215	9200	9200	9200	9200	0
148	20250408	180900	1126254215	9200	9200	9200	9200	0
149	20250408	180800	1126254215	9200	9200	9200	9200	0
150	20250408	180700	1126254215	9200	9200	9200	9200	0
151	20250408	180600	1126254215	9200	9200	9200	9200	0
152	20250408	180500	1126254215	9200	9200	9200	9200	330
153	20250408	180400	1126254215	9200	9200	9200	9200	0
154	20250408	180300	1126254215	9200	9200	9200	9200	0
155	20250408	180200	1126254215	9200	9200	9200	9200	0
156	20250408	180100	1126254215	9200	9200	9200	9200	0
157	20250408	180000	1126254215	9200	9200	9200	9200	0
158	20250408	175900	1126254215	9200	9200	9200	9200	0
159	20250408	175800	1126254215	9200	9200	9200	9200	0
160	20250408	175700	1126254215	9200	9200	9200	9200	0
161	20250408	175600	1126254215	9200	9200	9200	9200	0
162	20250408	175500	1126254215	9200	9200	9200	9200	0
163	20250408	175400	1126254215	9200	9200	9200	9200	0
164	20250408	175300	1126254215	9200	9200	9200	9200	0
165	20250408	175200	1126254215	9200	9200	9200	9200	0
166	20250408	175100	1126254215	9200	9200	9200	9200	0
167	20250408	175000	1126254215	9200	9200	9200	9200	0
168	20250408	174900	1126254215	9200	9200	9200	9200	0
169	20250408	174800	1126254215	9200	9200	9200	9200	0
170	20250408	174700	1126254215	9200	9200	9200	9200	0
171	20250408	174600	1126254215	9200	9200	9200	9200	0
172	20250408	174500	1126254215	9200	9200	9200	9200	0
173	20250408	174400	1126254215	9200	9200	9200	9200	0
174	20250408	174300	1126254215	9200	9200	9200	9200	0
175	20250408	174200	1126254215	9200	9200	9200	9200	0
176	20250408	174100	1126254215	9200	9200	9200	9200	0
177	20250408	174000	1126254215	9200	9200	9200	9200	0
178	20250408	173900	1126254215	9200	9200	9200	9200	0
179	20250408	173800	1126254215	9200	9200	9200	9200	0
180	20250408	173700	1126254215	9200	9200	9200	9200	0
181	20250408	173600	1126254215	9200	9200	9200	9200	0
182	20250408	173500	1126254215	9200	9200	9200	9200	330
183	20250408	173400	1126254215	9200	9200	9200	9200	0
184	20250408	173300	1126254215	9200	9200	9200	9200	0
185	20250408	173200	1126254215	9200	9200	9200	9200	0
186	20250408	173100	1126254215	9200	9200	9200	9200	0
187	20250408	173000	1126254215	9200	9200	9200	9200	0
188	20250408	172900	1126254215	9200	9200	9200	9200	0
189	20250408	172800	1126254215	9200	9200	9200	9200	0
190	20250408	172700	1126254215	9200	9200	9200	9200	0
191	20250408	172600	1126254215	9200	9200	9200	9200	0
192	20250408	172500	1126254215	9200	9200	9200	9200	0
193	20250408	172400	1126254215	9200	9200	9200	9200	0
194	20250408	172300	1126254215	9200	9200	9200	9200	0
195	20250408	172200	1126254215	9200	9200	9200	9200	0
196	20250408	172100	1126254215	9200	9200	9200	9200	0
197	20250408	172000	1126254215	9200	9200	9200	9200	0
198	20250408	171900	1126254215	9200	9200	9200	9200	0
199	20250408	171800	1126254215	9200	9200	9200	9200	0
200	20250408	171700	1126254215	9200	9200	9200	9200	0
201	20250408	171600	1126254215	9200	9200	9200	9200	0
202	20250408	171500	1126254215	9200	9200	9200	9200	0
203	20250408	171400	1126254215	9200	9200	9200	9200	0
204	20250408	171300	1126254215	9200	9200	9200	9200	0
205	20250408	171200	1126254215	9200	9200	9200	9200	0
206	20250408	171100	1126254215	9200	9200	9200	9200	0
207	20250408	171000	1126254215	9200	9200	9200	9200	0
208	20250408	170900	1126254215	9200	9200	9200	9200	0
209	20250408	170800	1126254215	9200	9200	9200	9200	0
210	20250408	170700	1126254215	9200	9200	9200	9200	0
211	20250408	170600	1126254215	9200	9200	9200	9200	0
212	20250408	170500	1126254215	9200	9200	9200	9200	330
213	20250408	170400	1126254215	9200	9200	9200	9200	0
214	20250408	170300	1126254215	9200	9200	9200	9200	0
215	20250408	170200	1126254215	9200	9200	9200	9200	0
216	20250408	170100	1126254215	9200	9200	9200	9200	0
217	20250408	170000	1126254215	9200	9200	9200	9200	0
218	20250408	165900	1126254215	9200	9200	9200	9200	0
219	20250408	165800	1126254215	9200	9200	9200	9200	0
220	20250408	165700	1126254215	9200	9200	9200	9200	0
221	20250408	165600	1126254215	9200	9200	9200	9200	0
222	20250408	165500	1126254215	9200	9200	9200	9200	0
223	20250408	165400	1126254215	9200	9200	9200	9200	0
224	20250408	165300	1126254215	9200	9200	9200	9200	0
225	20250408	165200	1126254215	9200	9200	9200	9200	0
226	20250408	165100	1126254215	9200	9200	9200	9200	0
227	20250408	165000	1126254215	9200	9200	9200	9200	0
228	20250408	164900	1126254215	9200	9200	9200	9200	0
229	20250408	164800	1126254215	9200	9200	9200	9200	0
230	20250408	164700	1126254215	9200	9200	9200	9200	0
231	20250408	164600	1126254215	9200	9200	9200	9200	0
232	20250408	164500	1126254215	9200	9200	9200	9200	0
233	20250408	164400	1126254215	9200	9200	9200	9200	0
234	20250408	164300	1126254215	9200	9200	9200	9200	0
235	20250408	164200	1126254215	9200	9200	9200	9200	0
236	20250408	164100	1126254215	9200	9200	9200	9200	0
237	20250408	164000	1126254215	9200	9200	9200	9200	0
238	20250408	163900	1126254215	9200	9200	9200	9200	0
239	20250408	163800	1126254215	9200	9200	9200	9200	0
240	20250408	163700	1126254215	9200	9200	9200	9200	0
241	20250408	163600	1126254215	9200	9200	9200	9200	0
242	20250408	163500	1126254215	9200	9200	9200	9200	330
243	20250408	163400	1126254215	9200	9200	9200	9200	0
244	20250408	163300	1126254215	9200	9200	9200	9200	0
245	20250408	163200	1126254215	9200	9200	9200	9200	0
246	20250408	163100	1126254215	9200	9200	9200	9200	0
247	20250408	163000	1126254215	9200	9200	9200	9200	0
248	20250408	162900	1126254215	9200	9200	9200	9200	0
249	20250408	162800	1126254215	9200	9200	9200	9200	0
250	20250408	162700	1126254215	9200	9200	9200	9200	0
251	20250408	162600	1126254215	9200	9200	9200	9200	0
252	20250408	162500	1126254215	9200	9200	9200	9200	0
253	20250408	162400	1126254215	9200	9200	9200	9200	0
254	20250408	162300	1126254215	9200	9200	9200	9200	0
255	20250408	162200	1126254215	9200	9200	9200	9200	0
256	20250408	162100	1126254215	9200	9200	9200	9200	0
257	20250408	162000	1126254215	9200	9200	9200	9200	0
258	20250408	161900	1126254215	9200	9200	9200	9200	0
259	20250408	161800	1126254215	9200	9200	9200	9200	0
260	20250408	161700	1126254215	9200	9200	9200	9200	0
261	20250408	161600	1126254215	9200	9200	9200	9200	0
262	20250408	161500	1126254215	9200	9200	9200	9200	0
263	20250408	161400	1126254215	9200	9200	9200	9200	0
264	20250408	161300	1126254215	9200	9200	9200	9200	0
265	20250408	161200	1126254215	9200	9200	9200	9200	0
266	20250408	161100	1126254215	9200	9200	9200	9200	0
267	20250408	161000	1126254215	9200	9200	9200	9200	0
268	20250408	160900	1126254215	9200	9200	9200	9200	0
269	20250408	160800	1126254215	9200	9200	9200	9200	0
270	20250408	160700	1126254215	9200	9200	9200	9200	0
271	20250408	160600	1126254215	9200	9200	9200	9200	0
272	20250408	160500	1126254215	9200	9200	9200	9200	330
273	20250408	160400	1126254215	9200	9200	9200	9200	0
274	20250408	160300	1126254215	9200	9200	9200	9200	0
275	20250408	160200	1126254215	9200	9200	9200	9200	0
276	20250408	160100	1126254215	9200	9200	9200	9200	0
277	20250408	160000	1126254215	9200	9200	9200	9200	0
278	20250408	155900	1126254215	9200	9200	9200	9200	0
279	20250408	155800	1126254215	9200	9200	9200	9200	0
280	20250408	155700	1126254215	9200	9200	9200	9200	0
281	20250408	155600	1126254215	9200	9200	9200	9200	0
282	20250408	155500	1126254215	9200	9200	9200	9200	0
283	20250408	155400	1126254215	9200	9200	9200	9200	0
284	20250408	155300	1126254215	9200	9200	9200	9200	0
285	20250408	155200	1126254215	9200	9200	9200	9200	0
286	20250408	155100	1126254215	9200	9200	9200	9200	0
287	20250408	155000	1126254215	9200	9200	9200	9200	0
288	20250408	154900	1126254215	9200	9200	9200	9200	0
289	20250408	154800	1126254215	9200	9200	9200	9200	0
290	20250408	154700	1126254215	9200	9200	9200	9200	0
291	20250408	154600	1126254215	9200	9200	9200	9200	0
292	20250408	154500	1126254215	9200	9200	9200	9200	0
293	20250408	154400	1126254215	9200	9200	9200	9200	0
294	20250408	154300	1126254215	9200	9200	9200	9200	0
295	20250408	154200	1126254215	9200	9200	9200	9200	0
296	20250408	154100	1126254215	9200	9200	9200	9200	0
297	20250408	154000	1126254215	9200	9200	9200	9200	0
298	20250408	153900	1126254215	9200	9200	9200	9200	0
299	20250408	153800	1126254215	9200	9200	9200	9200	0
300	20250408	153700	1126254215	9200	9200	9200	9200	0
301	20250408	153600	1126254215	9200	9200	9200	9200	0
302	20250408	153500	1126254215	9200	9200	9200	9200	330
303	20250408	153400	1126254215	9200	9200	9200	9200	0
304	20250408	153300	1126254215	9200	9200	9200	9200	0
305	20250408	153200	1126254215	9200	9200	9200	9200	0
306	20250408	153100	1126254215	9200	9200	9200	9200	0
307	20250408	153000	1126254215	9200	9200	9200	9200	330
308	20250408	152900	1123218215	9180	9180	9180	9180	0
309	20250408	152800	1123218215	9180	9180	9180	9180	0
310	20250408	152700	1123218215	9180	9180	9180	9180	0
311	20250408	152600	1123218215	9180	9180	9180	9180	0
312	20250408	152500	1123218215	9180	9180	9180	9180	0
313	20250408	152400	1123218215	9180	9180	9180	9180	0
314	20250408	152300	1123218215	9180	9180	9180	9180	0
315	20250408	152200	1123218215	9180	9180	9180	9180	0
316	20250408	152100	1123218215	9180	9180	9180	9180	0
317	20250408	152000	1123218215	9180	9180	9180	9180	0
318	20250408	151900	1123218215	9180	9160	9180	9160	444
319	20250408	151800	1119147035	9170	9160	9170	9160	1419
320	20250408	151700	1106148785	9160	9160	9160	9160	7
321	20250408	151600	1106084665	9160	9160	9160	9160	0
322	20250408	151500	1106084665	9160	9160	9160	9160	5
323	20250408	151400	1106038865	9160	9160	9160	9160	0
324	20250408	151300	1106038865	9160	9120	9160	9120	412
325	20250408	151200	1102279335	9120	9120	9120	9120	0
326	20250408	151100	1102279335	9120	9120	9130	9120	260
327	20250408	151000	1099908035	9120	9120	9120	9120	181
328	20250408	150900	1098257315	9130	9130	9130	9130	83
329	20250408	150800	1097499525	9130	9130	9130	9130	159
330	20250408	150700	1096047855	9130	9130	9130	9110	440
331	20250408	150600	1092037155	9130	9160	9160	9130	197
332	20250408	150500	1090238505	9160	9160	9160	9140	573
333	20250408	150400	1084994825	9170	9170	9170	9170	1
334	20250408	150300	1084985655	9170	9170	9170	9170	0
335	20250408	150200	1084985655	9170	9170	9170	9170	71
336	20250408	150100	1084334585	9170	9170	9170	9170	2
337	20250408	150000	1084316245	9170	9160	9170	9160	168
338	20250408	145900	1082777155	9160	9160	9160	9160	238
339	20250408	145800	1080597075	9160	9160	9160	9160	50
340	20250408	145700	1080139075	9160	9160	9160	9160	30
341	20250408	145600	1079864275	9160	9160	9160	9160	432
342	20250408	145500	1075907155	9150	9150	9150	9150	970
343	20250408	145400	1067031655	9150	9150	9150	9150	100
344	20250408	145300	1066116655	9160	9160	9160	9160	10
345	20250408	145200	1066025055	9160	9150	9160	9150	501
346	20250408	145100	1061440895	9150	9150	9150	9150	285
347	20250408	145000	1058833145	9150	9150	9150	9150	0
348	20250408	144900	1058833145	9150	9120	9150	9110	101
349	20250408	144800	1057912795	9110	9130	9130	9110	749
350	20250408	144700	1051083375	9120	9120	9120	9120	100
351	20250408	144600	1050171375	9120	9120	9120	9120	100
352	20250408	144500	1049259375	9120	9150	9150	9110	1556
353	20250408	144400	1035082720	9150	9120	9150	9120	327
354	20250408	144300	1032100165	9120	9140	9150	9120	739
355	20250408	144200	1025351135	9140	9145	9145	9140	160
356	20250408	144100	1023888720	9150	9150	9150	9150	201
357	20250408	144000	1022049570	9150	9150	9150	9150	514
358	20250408	143900	1017346470	9160	9150	9160	9150	705
359	20250408	143800	1010894090	9150	9150	9150	9150	1
360	20250408	143700	1010884940	9150	9150	9150	9150	77
361	20250408	143600	1010180390	9160	9160	9160	9160	0
362	20250408	143500	1010180390	9160	9160	9160	9100	2105
363	20250408	143400	990959650	9200	9200	9200	9200	0
364	20250408	143300	990959650	9200	9200	9200	9200	1
365	20250408	143200	990950450	9160	9160	9160	9160	208
366	20250408	143100	989045170	9160	9160	9160	9160	240
367	20250408	143000	986846770	9160	9185	9185	9160	763
368	20250408	142900	979854905	9200	9200	9200	9200	1
369	20250408	142800	979845705	9210	9210	9210	9210	0
370	20250408	142700	979845705	9210	9210	9210	9210	0
371	20250408	142600	979845705	9210	9210	9210	9210	1
372	20250408	142500	979836495	9190	9180	9190	9180	78
373	20250408	142400	979120405	9210	9210	9210	9210	46
374	20250408	142300	978696745	9210	9190	9210	9180	556
375	20250408	142200	973592085	9220	9190	9220	9190	128
376	20250408	142100	972414925	9190	9210	9220	9190	1549
377	20250408	142000	958162775	9220	9210	9220	9210	159
378	20250408	141900	956697795	9210	9220	9220	9210	92
379	20250408	141800	955850075	9220	9220	9220	9220	20
380	20250408	141700	955665675	9210	9210	9210	9210	100
381	20250408	141600	954744675	9210	9210	9210	9210	100
382	20250408	141500	953823675	9210	9210	9210	9210	5
383	20250408	141400	953777625	9230	9230	9230	9230	0
384	20250408	141300	953777625	9230	9230	9230	9230	1
385	20250408	141200	953768395	9210	9210	9210	9210	644
386	20250408	141100	947837155	9230	9230	9230	9230	0
387	20250408	141000	947837155	9230	9230	9230	9230	0
388	20250408	140900	947837155	9230	9230	9230	9230	32
389	20250408	140800	947541795	9230	9220	9230	9220	380
390	20250408	140700	944038095	9230	9230	9230	9230	0
391	20250408	140600	944038095	9230	9240	9240	9230	281
392	20250408	140500	941443465	9270	9270	9270	9270	0
393	20250408	140400	941443465	9270	9270	9270	9270	0
394	20250408	140300	941443465	9270	9270	9270	9270	0
395	20250408	140200	941443465	9270	9240	9270	9240	121
396	20250408	140100	940325395	9240	9240	9240	9240	223
397	20250408	140000	938264875	9220	9220	9220	9220	100
398	20250408	135900	937342875	9220	9220	9220	9220	150
399	20250408	135800	935959875	9220	9220	9220	9220	200
400	20250408	135700	934115875	9220	9220	9220	9220	188
401	20250408	135600	932382515	9210	9210	9210	9210	300
402	20250408	135500	929619515	9210	9240	9240	9210	1930
403	20250408	135400	911814075	9280	9250	9280	9250	342
404	20250408	135300	908650065	9260	9260	9260	9260	136
405	20250408	135200	907390705	9280	9270	9280	9270	328
406	20250408	135100	904350125	9280	9280	9280	9280	58
407	20250408	135000	903811885	9280	9300	9300	9270	463
408	20250408	134900	899510815	9350	9350	9350	9350	5
409	20250408	134800	899464065	9400	9400	9400	9400	0
410	20250408	134700	899464065	9400	9400	9400	9400	0
411	20250408	134600	899464065	9400	9400	9400	9400	778
412	20250408	134500	892150865	9410	9270	9410	9270	10002
413	20250408	134400	798325045	9270	9270	9270	9270	0
414	20250408	134300	798325045	9270	9270	9270	9270	30
415	20250408	134200	798046945	9270	9270	9270	9270	0
416	20250408	134100	798046945	9270	9270	9270	9270	20
417	20250408	134000	797861545	9290	9290	9290	9290	1
418	20250408	133900	797852255	9240	9290	9290	9240	260
419	20250408	133800	795449805	9250	9250	9250	9250	0
420	20250408	133700	795449805	9250	9300	9300	9250	1279
421	20250408	133600	783558605	9340	9350	9370	9310	1917
422	20250408	133500	765671085	9380	9360	9380	9350	3661
423	20250408	133400	731430115	9390	9390	9390	9370	264
424	20250408	133300	728953355	9400	9400	9400	9400	0
425	20250408	133200	728953355	9400	9400	9400	9400	0
426	20250408	133100	728953355	9400	9400	9400	9400	299
427	20250408	133000	726142755	9410	9420	9430	9410	233
428	20250408	132900	723947665	9360	9430	9430	9360	1613
429	20250408	132800	708820065	9410	9360	9410	9360	2041
430	20250408	132700	689678235	9360	9360	9360	9360	337
431	20250408	132600	686523915	9380	9360	9380	9360	111
432	20250408	132500	685483795	9360	9360	9360	9360	0
433	20250408	132400	685483795	9360	9350	9360	9350	135
434	20250408	132300	684221455	9350	9350	9350	9350	1
435	20250408	132200	684212105	9340	9340	9340	9340	1
436	20250408	132100	684202765	9340	9340	9340	9340	5
437	20250408	132000	684156065	9340	9340	9380	9340	221
438	20250408	131900	682086445	9340	9350	9350	9340	6
439	20250408	131800	682030395	9350	9350	9360	9340	207
440	20250408	131700	680095055	9340	9350	9350	9340	206
441	20250408	131600	678169015	9350	9360	9360	9350	20
442	20250408	131500	677981965	9350	9350	9350	9350	10
443	20250408	131400	677888465	9380	9380	9380	9380	30
444	20250408	131300	677607065	9380	9380	9380	9380	10
445	20250408	131200	677513265	9390	9400	9400	9380	121
446	20250408	131100	676376775	9400	9370	9410	9370	2361
447	20250408	131000	654224095	9370	9270	9370	9270	3615
448	20250408	130900	620514335	9270	9250	9270	9250	127
449	20250408	130800	619338885	9250	9250	9250	9250	18
450	20250408	130700	619172385	9250	9250	9250	9250	0
451	20250408	130600	619172385	9250	9250	9250	9250	0
452	20250408	130500	619172385	9250	9250	9250	9250	56
453	20250408	130400	618654385	9250	9250	9250	9250	0
454	20250408	130300	618654385	9250	9250	9250	9250	20
455	20250408	130200	618469385	9230	9230	9230	9230	0
456	20250408	130100	618469385	9230	9230	9230	9230	90
457	20250408	130000	617638685	9230	9230	9230	9230	0
458	20250408	125900	617638685	9230	9230	9230	9230	0
459	20250408	125800	617638685	9230	9230	9230	9230	0
460	20250408	125700	617638685	9230	9230	9230	9230	0
461	20250408	125600	617638685	9230	9240	9240	9230	627
462	20250408	125500	611850785	9300	9300	9300	9300	0
463	20250408	125400	611850785	9300	9300	9300	9300	0
464	20250408	125300	611850785	9300	9300	9300	9300	0
465	20250408	125200	611850785	9300	9300	9300	9300	0
466	20250408	125100	611850785	9300	9300	9300	9300	0
467	20250408	125000	611850785	9300	9300	9300	9300	0
468	20250408	124900	611850785	9300	9300	9300	9300	1
469	20250408	124800	611841485	9250	9250	9250	9250	112
470	20250408	124700	610805485	9250	9250	9250	9250	0
471	20250408	124600	610805485	9250	9250	9250	9250	0
472	20250408	124500	610805485	9250	9250	9250	9250	316
473	20250408	124400	607882485	9250	9250	9250	9250	0
474	20250408	124300	607882485	9250	9250	9250	9250	0
475	20250408	124200	607882485	9250	9250	9250	9250	0
476	20250408	124100	607882485	9250	9250	9250	9250	50
477	20250408	124000	607419985	9240	9240	9240	9240	0
478	20250408	123900	607419985	9240	9240	9240	9240	228
479	20250408	123800	605313265	9240	9240	9240	9240	1
480	20250408	123700	605304025	9250	9250	9250	9250	16
481	20250408	123600	605156025	9240	9240	9240	9240	0
482	20250408	123500	605156025	9240	9240	9240	9240	0
483	20250408	123400	605156025	9240	9240	9240	9240	0
484	20250408	123300	605156025	9240	9240	9240	9240	0
485	20250408	123200	605156025	9240	9240	9240	9240	0
486	20250408	123100	605156025	9240	9240	9240	9240	390
487	20250408	123000	601552425	9240	9240	9240	9240	380
488	20250408	122900	598041225	9240	9240	9240	9240	0
489	20250408	122800	598041225	9240	9240	9240	9240	0
490	20250408	122700	598041225	9240	9240	9240	9240	0
491	20250408	122600	598041225	9240	9240	9240	9240	10
492	20250408	122500	597948825	9240	9240	9240	9240	0
493	20250408	122400	597948825	9240	9240	9240	9240	0
494	20250408	122300	597948825	9240	9240	9240	9240	310
495	20250408	122200	595084425	9240	9240	9240	9240	61
496	20250408	122100	594520785	9250	9250	9250	9250	0
497	20250408	122000	594520785	9250	9250	9250	9250	163
498	20250408	121900	593013035	9250	9260	9260	9250	1554
499	20250408	121800	578636525	9260	9260	9260	9260	0
500	20250408	121700	578636525	9260	9260	9260	9260	0
501	20250408	121600	578636525	9260	9260	9260	9260	0
502	20250408	121500	578636525	9260	9260	9260	9260	0
503	20250408	121400	578636525	9260	9260	9260	9260	128
504	20250408	121300	577451245	9270	9270	9270	9270	56
505	20250408	121200	576932125	9270	9270	9270	9270	44
506	20250408	121100	576524245	9270	9270	9270	9270	0
507	20250408	121000	576524245	9270	9290	9290	9270	162
508	20250408	120900	575022405	9300	9300	9300	9300	0
509	20250408	120800	575022405	9300	9300	9300	9300	74
510	20250408	120700	574334205	9300	9300	9300	9300	0
511	20250408	120600	574334205	9300	9300	9300	9300	8
512	20250408	120500	574259805	9300	9300	9300	9300	0
513	20250408	120400	574259805	9300	9300	9300	9300	0
514	20250408	120300	574259805	9300	9300	9300	9300	2
515	20250408	120200	574241205	9270	9270	9270	9270	0
516	20250408	120100	574241205	9270	9270	9270	9270	0
517	20250408	120000	574241205	9270	9280	9280	9270	334
518	20250408	115900	571141695	9280	9280	9280	9280	0
519	20250408	115800	571141695	9280	9280	9280	9280	0
520	20250408	115700	571141695	9280	9280	9280	9280	1
521	20250408	115600	571132415	9280	9280	9280	9280	0
522	20250408	115500	571132415	9280	9290	9290	9280	189
523	20250408	115400	569376625	9320	9320	9320	9320	0
524	20250408	115300	569376625	9320	9320	9320	9320	0
525	20250408	115200	569376625	9320	9320	9320	9320	15
526	20250408	115100	569236825	9330	9330	9330	9330	0
527	20250408	115000	569236825	9330	9330	9330	9330	0
528	20250408	114900	569236825	9330	9330	9330	9330	0
529	20250408	114800	569236825	9330	9330	9330	9330	10
530	20250408	114700	569143525	9330	9330	9330	9330	0
531	20250408	114600	569143525	9330	9330	9330	9330	5
532	20250408	114500	569096875	9330	9320	9330	9320	31
533	20250408	114400	568807945	9300	9300	9300	9280	117
534	20250408	114300	567721605	9300	9330	9330	9300	47
535	20250408	114200	567283905	9330	9320	9330	9320	270
536	20250408	114100	564764815	9330	9330	9330	9330	0
537	20250408	114000	564764815	9330	9330	9330	9330	0
538	20250408	113900	564764815	9330	9320	9330	9320	10
539	20250408	113800	564671565	9330	9330	9330	9330	0
540	20250408	113700	564671565	9330	9330	9330	9330	0
541	20250408	113600	564671565	9330	9330	9330	9330	0
542	20250408	113500	564671565	9330	9330	9330	9330	0
543	20250408	113400	564671565	9330	9330	9330	9330	54
544	20250408	113300	564167745	9340	9340	9340	9330	940
545	20250408	113200	555396445	9330	9330	9330	9330	630
546	20250408	113100	549518545	9330	9330	9330	9330	0
547	20250408	113000	549518545	9330	9330	9330	9330	30
548	20250408	112900	549238645	9280	9280	9280	9280	0
549	20250408	112800	549238645	9280	9280	9280	9280	1
550	20250408	112700	549229365	9330	9300	9330	9300	2449
551	20250408	112600	526423365	9290	9270	9290	9270	1452
552	20250408	112500	512945585	9260	9260	9260	9260	4
553	20250408	112400	512908545	9250	9250	9250	9250	67
554	20250408	112300	512288795	9220	9220	9220	9220	0
555	20250408	112200	512288795	9220	9220	9220	9220	5
556	20250408	112100	512242695	9270	9270	9270	9270	0
557	20250408	112000	512242695	9270	9270	9270	9270	0
558	20250408	111900	512242695	9270	9270	9270	9270	0
559	20250408	111800	512242695	9270	9210	9270	9210	501
560	20250408	111700	507628425	9210	9290	9290	9210	1553
561	20250408	111600	493319575	9210	9260	9260	9210	304
562	20250408	111500	490512955	9290	9290	9290	9290	1
563	20250408	111400	490503665	9290	9290	9290	9290	0
564	20250408	111300	490503665	9290	9290	9290	9290	0
565	20250408	111200	490503665	9290	9290	9290	9290	0
566	20250408	111100	490503665	9290	9250	9290	9250	70
567	20250408	111000	489853805	9260	9280	9280	9260	405
568	20250408	110900	486101505	9280	9280	9280	9280	100
569	20250408	110800	485173505	9270	9300	9300	9270	136
570	20250408	110700	483910505	9300	9300	9300	9300	0
571	20250408	110600	483910505	9300	9300	9300	9300	0
572	20250408	110500	483910505	9300	9300	9300	9300	0
573	20250408	110400	483910505	9300	9300	9300	9300	1
574	20250408	110300	483901205	9270	9270	9270	9270	200
575	20250408	110200	482047205	9300	9300	9300	9300	50
576	20250408	110100	481582205	9300	9300	9300	9300	43
577	20250408	110000	481182305	9300	9300	9300	9300	156
578	20250408	105900	479731505	9310	9300	9310	9300	1644
579	20250408	105800	464442115	9300	9300	9300	9280	87
580	20250408	105700	463633835	9310	9300	9310	9280	28
581	20250408	105600	463373345	9300	9240	9300	9240	3176
582	20250408	105500	433892155	9230	9220	9230	9190	608
583	20250408	105400	428283665	9180	9180	9180	9180	0
584	20250408	105300	428283665	9180	9180	9180	9180	0
585	20250408	105200	428283665	9180	9220	9220	9180	12
586	20250408	105100	428173105	9180	9230	9230	9180	1444
587	20250408	105000	414858865	9230	9200	9230	9200	857
588	20250408	104900	406960765	9180	9170	9180	9170	38
589	20250408	104800	406612235	9170	9170	9170	9160	246
590	20250408	104700	404356455	9170	9200	9210	9170	575
591	20250408	104600	399076745	9200	9210	9210	9200	2
592	20250408	104500	399058335	9180	9180	9180	9180	0
593	20250408	104400	399058335	9180	9180	9180	9180	0
594	20250408	104300	399058335	9180	9180	9180	9180	0
595	20250408	104200	399058335	9180	9210	9210	9180	34
596	20250408	104100	398745315	9210	9210	9210	9210	120
597	20250408	104000	397640115	9210	9210	9210	9210	100
598	20250408	103900	396719115	9210	9210	9210	9210	199
599	20250408	103800	394886325	9210	9210	9210	9210	0
600	20250408	103700	394886325	9210	9210	9210	9210	45
601	20250408	103600	394471875	9210	9190	9210	9190	123
602	20250408	103500	393340745	9180	9180	9180	9180	168
603	20250408	103400	391798505	9180	9180	9180	9180	0
604	20250408	103300	391798505	9180	9180	9180	9180	10
605	20250408	103200	391706705	9180	9200	9200	9150	687
606	20250408	103100	385397875	9190	9200	9200	9190	210
607	20250408	103000	383465925	9200	9200	9200	9200	1
608	20250408	102900	383456725	9200	9200	9200	9200	13
609	20250408	102800	383337125	9180	9160	9180	9140	1551
610	20250408	102700	369145135	9140	9140	9140	9140	1
611	20250408	102600	369135995	9160	9160	9160	9160	0
612	20250408	102500	369135995	9160	9160	9160	9160	130
613	20250408	102400	367945195	9160	9160	9160	9160	200
614	20250408	102300	366113195	9160	9190	9190	9160	13
615	20250408	102200	365993785	9200	9200	9200	9200	0
616	20250408	102100	365993785	9200	9200	9200	9200	56
617	20250408	102000	365478585	9170	9140	9170	9140	4579
618	20250408	101900	323577665	9140	9140	9140	9140	19
619	20250408	101800	323404005	9140	9140	9140	9140	3
620	20250408	101700	323376585	9140	9110	9140	9110	1030
621	20250408	101600	313978115	9120	9090	9120	9090	489
622	20250408	101500	309526435	9090	9090	9090	9090	2
623	20250408	101400	309508255	9090	9080	9090	9080	66
624	20250408	101300	308908875	9060	9060	9060	9060	1
625	20250408	101200	308899815	9090	9090	9090	9090	0
626	20250408	101100	308899815	9090	9040	9090	9040	3
627	20250408	101000	308872595	9030	9030	9030	9030	100
628	20250408	100900	307969595	9040	9040	9040	9040	1005
629	20250408	100800	298884395	9090	9090	9090	9090	0
630	20250408	100700	298884395	9090	9090	9090	9090	0
631	20250408	100600	298884395	9090	9090	9090	9090	0
632	20250408	100500	298884395	9090	9090	9090	9090	0
633	20250408	100400	298884395	9090	9070	9090	9040	102
634	20250408	100300	297961885	9050	9100	9100	9050	2005
635	20250408	100200	279773825	9100	9090	9100	9090	105
636	20250408	100100	278819325	9100	9100	9100	9100	0
637	20250408	100000	278819325	9100	9100	9100	9100	318
638	20250408	095900	275925525	9130	9120	9130	9100	791
639	20250408	095800	268725275	9120	9130	9130	9120	699
640	20250408	095700	262349215	9130	9140	9140	9130	298
641	20250408	095600	259628125	9150	9140	9150	9140	321
642	20250408	095500	256692975	9150	9150	9150	9150	10
643	20250408	095400	256601475	9150	9150	9150	9150	380
644	20250408	095300	253124475	9140	9150	9150	9140	188
645	20250408	095200	251405005	9150	9150	9150	9150	100
646	20250408	095100	250490005	9150	9150	9150	9150	0
647	20250408	095000	250490005	9150	9160	9160	9150	786
648	20250408	094900	243295885	9160	9165	9165	9160	52
649	20250408	094800	242819555	9170	9170	9170	9170	0
650	20250408	094700	242819555	9170	9170	9170	9170	200
651	20250408	094600	240985555	9170	9160	9170	9160	92
652	20250408	094500	240141985	9160	9200	9200	9160	1294
653	20250408	094400	228278035	9200	9200	9200	9200	2
654	20250408	094300	228259635	9200	9200	9200	9200	17
655	20250408	094200	228103235	9180	9180	9180	9180	0
656	20250408	094100	228103235	9180	9180	9180	9180	0
657	20250408	094000	228103235	9180	9210	9210	9180	202
658	20250408	093900	226248815	9180	9200	9210	9180	1366
659	20250408	093800	213697985	9210	9200	9210	9200	320
660	20250408	093700	210753465	9210	9170	9210	9170	92
661	20250408	093600	209906505	9210	9210	9210	9210	0
662	20250408	093500	209906505	9210	9170	9210	9170	450
663	20250408	093400	205774005	9170	9200	9200	9170	1770
664	20250408	093300	189523985	9200	9210	9210	9180	378
665	20250408	093200	186051075	9250	9250	9250	9250	1
666	20250408	093100	186041825	9250	9250	9250	9250	3
667	20250408	093000	186014075	9250	9250	9250	9250	1
668	20250408	092900	186004825	9180	9220	9220	9170	688
669	20250408	092800	179687105	9220	9200	9220	9200	599
670	20250408	092700	174174325	9200	9200	9200	9200	1
671	20250408	092600	174165125	9180	9180	9180	9180	360
672	20250408	092500	170860325	9150	9180	9180	9150	30
673	20250408	092400	170585735	9180	9170	9180	9150	581
674	20250408	092300	165261845	9180	9180	9180	9180	1
675	20250408	092200	165252665	9200	9210	9210	9200	857
676	20250408	092100	157365745	9220	9240	9260	9220	598
677	20250408	092000	151845685	9250	9260	9260	9230	1776
678	20250408	091900	135434405	9260	9280	9280	9260	269
679	20250408	091800	132940385	9280	9340	9340	9280	557
680	20250408	091700	127760135	9300	9300	9300	9300	526
681	20250408	091600	122868335	9300	9330	9350	9300	2365
682	20250408	091500	100844455	9330	9350	9350	9330	88
683	20250408	091400	100022765	9350	9330	9350	9330	703
684	20250408	091300	93453135	9320	9320	9320	9320	201
685	20250408	091200	91579815	9340	9320	9340	9310	376
686	20250408	091100	88071955	9320	9330	9330	9320	518
687	20250408	091000	83243990	9350	9350	9350	9340	423
688	20250408	090900	79288980	9350	9340	9350	9320	900
689	20250408	090800	70881720	9340	9340	9350	9340	746
690	20250408	090700	63908970	9330	9330	9340	9330	488
691	20250408	090600	59353420	9340	9330	9340	9330	1114
692	20250408	090500	48950800	9320	9280	9340	9280	324
693	20250408	090400	45929140	9300	9320	9330	9290	678
694	20250408	090300	39605640	9320	9290	9320	9290	585
695	20250408	090200	34160310	9290	9260	9290	9260	194
696	20250408	090100	32360570	9240	9270	9320	9240	2242
697	20250408	090000	11496070	9240	9200	9240	9200	1249