KissMeData/338840/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	205700	165032220	5670	5670	5670	5670	220
3	20250408	205600	165032220	5670	5670	5670	5670	0
4	20250408	205500	165032220	5670	5670	5670	5670	0
5	20250408	205400	165032220	5670	5670	5670	5670	0
6	20250408	205300	165032220	5670	5670	5670	5670	0
7	20250408	205200	165032220	5670	5670	5670	5670	0
8	20250408	205100	165032220	5670	5670	5670	5670	0
9	20250408	205000	165032220	5670	5670	5670	5670	0
10	20250408	204900	165032220	5670	5670	5670	5670	0
11	20250408	204800	165032220	5670	5670	5670	5670	0
12	20250408	204700	165032220	5670	5670	5670	5670	0
13	20250408	204600	165032220	5670	5670	5670	5670	0
14	20250408	204500	165032220	5670	5670	5670	5670	0
15	20250408	204400	165032220	5670	5670	5670	5670	0
16	20250408	204300	165032220	5670	5670	5670	5670	0
17	20250408	204200	165032220	5670	5670	5670	5670	0
18	20250408	204100	165032220	5670	5670	5670	5670	0
19	20250408	204000	165032220	5670	5670	5670	5670	0
20	20250408	203900	165032220	5670	5670	5670	5670	0
21	20250408	203800	165032220	5670	5670	5670	5670	0
22	20250408	203700	165032220	5670	5670	5670	5670	0
23	20250408	203600	165032220	5670	5670	5670	5670	0
24	20250408	203500	165032220	5670	5670	5670	5670	0
25	20250408	203400	165032220	5670	5670	5670	5670	0
26	20250408	203300	165032220	5670	5670	5670	5670	0
27	20250408	203200	165032220	5670	5670	5670	5670	0
28	20250408	203100	165032220	5670	5670	5670	5670	0
29	20250408	203000	165032220	5670	5670	5670	5670	0
30	20250408	202900	165032220	5670	5670	5670	5670	0
31	20250408	202800	165032220	5670	5670	5670	5670	0
32	20250408	202700	165032220	5670	5670	5670	5670	220
33	20250408	202600	165032220	5670	5670	5670	5670	0
34	20250408	202500	165032220	5670	5670	5670	5670	0
35	20250408	202400	165032220	5670	5670	5670	5670	0
36	20250408	202300	165032220	5670	5670	5670	5670	0
37	20250408	202200	165032220	5670	5670	5670	5670	0
38	20250408	202100	165032220	5670	5670	5670	5670	0
39	20250408	202000	165032220	5670	5670	5670	5670	0
40	20250408	201900	165032220	5670	5670	5670	5670	0
41	20250408	201800	165032220	5670	5670	5670	5670	0
42	20250408	201700	165032220	5670	5670	5670	5670	0
43	20250408	201600	165032220	5670	5670	5670	5670	0
44	20250408	201500	165032220	5670	5670	5670	5670	0
45	20250408	201400	165032220	5670	5670	5670	5670	0
46	20250408	201300	165032220	5670	5670	5670	5670	0
47	20250408	201200	165032220	5670	5670	5670	5670	0
48	20250408	201100	165032220	5670	5670	5670	5670	0
49	20250408	201000	165032220	5670	5670	5670	5670	0
50	20250408	200900	165032220	5670	5670	5670	5670	0
51	20250408	200800	165032220	5670	5670	5670	5670	0
52	20250408	200700	165032220	5670	5670	5670	5670	0
53	20250408	200600	165032220	5670	5670	5670	5670	0
54	20250408	200500	165032220	5670	5670	5670	5670	0
55	20250408	200400	165032220	5670	5670	5670	5670	0
56	20250408	200300	165032220	5670	5670	5670	5670	0
57	20250408	200200	165032220	5670	5670	5670	5670	0
58	20250408	200100	165032220	5670	5670	5670	5670	0
59	20250408	200000	165032220	5670	5670	5670	5670	0
60	20250408	195900	165032220	5670	5670	5670	5670	0
61	20250408	195800	165032220	5670	5670	5670	5670	0
62	20250408	195700	165032220	5670	5670	5670	5670	220
63	20250408	195600	165032220	5670	5670	5670	5670	0
64	20250408	195500	165032220	5670	5670	5670	5670	0
65	20250408	195400	165032220	5670	5670	5670	5670	0
66	20250408	195300	165032220	5670	5670	5670	5670	0
67	20250408	195200	165032220	5670	5670	5670	5670	0
68	20250408	195100	165032220	5670	5670	5670	5670	0
69	20250408	195000	165032220	5670	5670	5670	5670	0
70	20250408	194900	165032220	5670	5670	5670	5670	0
71	20250408	194800	165032220	5670	5670	5670	5670	0
72	20250408	194700	165032220	5670	5670	5670	5670	0
73	20250408	194600	165032220	5670	5670	5670	5670	0
74	20250408	194500	165032220	5670	5670	5670	5670	0
75	20250408	194400	165032220	5670	5670	5670	5670	0
76	20250408	194300	165032220	5670	5670	5670	5670	0
77	20250408	194200	165032220	5670	5670	5670	5670	0
78	20250408	194100	165032220	5670	5670	5670	5670	0
79	20250408	194000	165032220	5670	5670	5670	5670	0
80	20250408	193900	165032220	5670	5670	5670	5670	0
81	20250408	193800	165032220	5670	5670	5670	5670	0
82	20250408	193700	165032220	5670	5670	5670	5670	0
83	20250408	193600	165032220	5670	5670	5670	5670	0
84	20250408	193500	165032220	5670	5670	5670	5670	0
85	20250408	193400	165032220	5670	5670	5670	5670	0
86	20250408	193300	165032220	5670	5670	5670	5670	0
87	20250408	193200	165032220	5670	5670	5670	5670	0
88	20250408	193100	165032220	5670	5670	5670	5670	0
89	20250408	193000	165032220	5670	5670	5670	5670	0
90	20250408	192900	165032220	5670	5670	5670	5670	0
91	20250408	192800	165032220	5670	5670	5670	5670	0
92	20250408	192700	165032220	5670	5670	5670	5670	220
93	20250408	192600	165032220	5670	5670	5670	5670	0
94	20250408	192500	165032220	5670	5670	5670	5670	0
95	20250408	192400	165032220	5670	5670	5670	5670	0
96	20250408	192300	165032220	5670	5670	5670	5670	0
97	20250408	192200	165032220	5670	5670	5670	5670	0
98	20250408	192100	165032220	5670	5670	5670	5670	0
99	20250408	192000	165032220	5670	5670	5670	5670	0
100	20250408	191900	165032220	5670	5670	5670	5670	0
101	20250408	191800	165032220	5670	5670	5670	5670	0
102	20250408	191700	165032220	5670	5670	5670	5670	0
103	20250408	191600	165032220	5670	5670	5670	5670	0
104	20250408	191500	165032220	5670	5670	5670	5670	0
105	20250408	191400	165032220	5670	5670	5670	5670	0
106	20250408	191300	165032220	5670	5670	5670	5670	0
107	20250408	191200	165032220	5670	5670	5670	5670	0
108	20250408	191100	165032220	5670	5670	5670	5670	0
109	20250408	191000	165032220	5670	5670	5670	5670	0
110	20250408	190900	165032220	5670	5670	5670	5670	0
111	20250408	190800	165032220	5670	5670	5670	5670	0
112	20250408	190700	165032220	5670	5670	5670	5670	0
113	20250408	190600	165032220	5670	5670	5670	5670	0
114	20250408	190500	165032220	5670	5670	5670	5670	0
115	20250408	190400	165032220	5670	5670	5670	5670	0
116	20250408	190300	165032220	5670	5670	5670	5670	0
117	20250408	190200	165032220	5670	5670	5670	5670	0
118	20250408	190100	165032220	5670	5670	5670	5670	0
119	20250408	190000	165032220	5670	5670	5670	5670	0
120	20250408	185900	165032220	5670	5670	5670	5670	0
121	20250408	185800	165032220	5670	5670	5670	5670	0
122	20250408	185700	165032220	5670	5670	5670	5670	220
123	20250408	185600	165032220	5670	5670	5670	5670	0
124	20250408	185500	165032220	5670	5670	5670	5670	0
125	20250408	185400	165032220	5670	5670	5670	5670	0
126	20250408	185300	165032220	5670	5670	5670	5670	0
127	20250408	185200	165032220	5670	5670	5670	5670	0
128	20250408	185100	165032220	5670	5670	5670	5670	0
129	20250408	185000	165032220	5670	5670	5670	5670	0
130	20250408	184900	165032220	5670	5670	5670	5670	0
131	20250408	184800	165032220	5670	5670	5670	5670	0
132	20250408	184700	165032220	5670	5670	5670	5670	0
133	20250408	184600	165032220	5670	5670	5670	5670	0
134	20250408	184500	165032220	5670	5670	5670	5670	0
135	20250408	184400	165032220	5670	5670	5670	5670	0
136	20250408	184300	165032220	5670	5670	5670	5670	0
137	20250408	184200	165032220	5670	5670	5670	5670	0
138	20250408	184100	165032220	5670	5670	5670	5670	0
139	20250408	184000	165032220	5670	5670	5670	5670	0
140	20250408	183900	165032220	5670	5670	5670	5670	0
141	20250408	183800	165032220	5670	5670	5670	5670	0
142	20250408	183700	165032220	5670	5670	5670	5670	0
143	20250408	183600	165032220	5670	5670	5670	5670	0
144	20250408	183500	165032220	5670	5670	5670	5670	0
145	20250408	183400	165032220	5670	5670	5670	5670	0
146	20250408	183300	165032220	5670	5670	5670	5670	0
147	20250408	183200	165032220	5670	5670	5670	5670	0
148	20250408	183100	165032220	5670	5670	5670	5670	0
149	20250408	183000	165032220	5670	5670	5670	5670	0
150	20250408	182900	165032220	5670	5670	5670	5670	0
151	20250408	182800	165032220	5670	5670	5670	5670	0
152	20250408	182700	165032220	5670	5670	5670	5670	220
153	20250408	182600	165032220	5670	5670	5670	5670	0
154	20250408	182500	165032220	5670	5670	5670	5670	0
155	20250408	182400	165032220	5670	5670	5670	5670	0
156	20250408	182300	165032220	5670	5670	5670	5670	0
157	20250408	182200	165032220	5670	5670	5670	5670	0
158	20250408	182100	165032220	5670	5670	5670	5670	0
159	20250408	182000	165032220	5670	5670	5670	5670	0
160	20250408	181900	165032220	5670	5670	5670	5670	0
161	20250408	181800	165032220	5670	5670	5670	5670	0
162	20250408	181700	165032220	5670	5670	5670	5670	0
163	20250408	181600	165032220	5670	5670	5670	5670	0
164	20250408	181500	165032220	5670	5670	5670	5670	0
165	20250408	181400	165032220	5670	5670	5670	5670	0
166	20250408	181300	165032220	5670	5670	5670	5670	0
167	20250408	181200	165032220	5670	5670	5670	5670	0
168	20250408	181100	165032220	5670	5670	5670	5670	0
169	20250408	181000	165032220	5670	5670	5670	5670	0
170	20250408	180900	165032220	5670	5670	5670	5670	0
171	20250408	180800	165032220	5670	5670	5670	5670	0
172	20250408	180700	165032220	5670	5670	5670	5670	0
173	20250408	180600	165032220	5670	5670	5670	5670	0
174	20250408	180500	165032220	5670	5670	5670	5670	0
175	20250408	180400	165032220	5670	5670	5670	5670	0
176	20250408	180300	165032220	5670	5670	5670	5670	0
177	20250408	180200	165032220	5670	5670	5670	5670	0
178	20250408	180100	165032220	5670	5670	5670	5670	0
179	20250408	180000	165032220	5670	5670	5670	5670	0
180	20250408	175900	165032220	5670	5670	5670	5670	0
181	20250408	175800	165032220	5670	5670	5670	5670	0
182	20250408	175700	165032220	5670	5670	5670	5670	220
183	20250408	175600	165032220	5670	5670	5670	5670	0
184	20250408	175500	165032220	5670	5670	5670	5670	0
185	20250408	175400	165032220	5670	5670	5670	5670	0
186	20250408	175300	165032220	5670	5670	5670	5670	0
187	20250408	175200	165032220	5670	5670	5670	5670	0
188	20250408	175100	165032220	5670	5670	5670	5670	0
189	20250408	175000	165032220	5670	5670	5670	5670	0
190	20250408	174900	165032220	5670	5670	5670	5670	0
191	20250408	174800	165032220	5670	5670	5670	5670	0
192	20250408	174700	165032220	5670	5670	5670	5670	0
193	20250408	174600	165032220	5670	5670	5670	5670	0
194	20250408	174500	165032220	5670	5670	5670	5670	0
195	20250408	174400	165032220	5670	5670	5670	5670	0
196	20250408	174300	165032220	5670	5670	5670	5670	0
197	20250408	174200	165032220	5670	5670	5670	5670	0
198	20250408	174100	165032220	5670	5670	5670	5670	0
199	20250408	174000	165032220	5670	5670	5670	5670	0
200	20250408	173900	165032220	5670	5670	5670	5670	0
201	20250408	173800	165032220	5670	5670	5670	5670	0
202	20250408	173700	165032220	5670	5670	5670	5670	0
203	20250408	173600	165032220	5670	5670	5670	5670	0
204	20250408	173500	165032220	5670	5670	5670	5670	0
205	20250408	173400	165032220	5670	5670	5670	5670	0
206	20250408	173300	165032220	5670	5670	5670	5670	0
207	20250408	173200	165032220	5670	5670	5670	5670	0
208	20250408	173100	165032220	5670	5670	5670	5670	0
209	20250408	173000	165032220	5670	5670	5670	5670	0
210	20250408	172900	165032220	5670	5670	5670	5670	0
211	20250408	172800	165032220	5670	5670	5670	5670	0
212	20250408	172700	165032220	5670	5670	5670	5670	220
213	20250408	172600	165032220	5670	5670	5670	5670	0
214	20250408	172500	165032220	5670	5670	5670	5670	0
215	20250408	172400	165032220	5670	5670	5670	5670	0
216	20250408	172300	165032220	5670	5670	5670	5670	0
217	20250408	172200	165032220	5670	5670	5670	5670	0
218	20250408	172100	165032220	5670	5670	5670	5670	0
219	20250408	172000	165032220	5670	5670	5670	5670	0
220	20250408	171900	165032220	5670	5670	5670	5670	0
221	20250408	171800	165032220	5670	5670	5670	5670	0
222	20250408	171700	165032220	5670	5670	5670	5670	0
223	20250408	171600	165032220	5670	5670	5670	5670	0
224	20250408	171500	165032220	5670	5670	5670	5670	0
225	20250408	171400	165032220	5670	5670	5670	5670	0
226	20250408	171300	165032220	5670	5670	5670	5670	0
227	20250408	171200	165032220	5670	5670	5670	5670	0
228	20250408	171100	165032220	5670	5670	5670	5670	0
229	20250408	171000	165032220	5670	5670	5670	5670	0
230	20250408	170900	165032220	5670	5670	5670	5670	0
231	20250408	170800	165032220	5670	5670	5670	5670	0
232	20250408	170700	165032220	5670	5670	5670	5670	0
233	20250408	170600	165032220	5670	5670	5670	5670	0
234	20250408	170500	165032220	5670	5670	5670	5670	0
235	20250408	170400	165032220	5670	5670	5670	5670	0
236	20250408	170300	165032220	5670	5670	5670	5670	0
237	20250408	170200	165032220	5670	5670	5670	5670	0
238	20250408	170100	165032220	5670	5670	5670	5670	0
239	20250408	170000	165032220	5670	5670	5670	5670	0
240	20250408	165900	165032220	5670	5670	5670	5670	0
241	20250408	165800	165032220	5670	5670	5670	5670	0
242	20250408	165700	165032220	5670	5670	5670	5670	220
243	20250408	165600	165032220	5670	5670	5670	5670	0
244	20250408	165500	165032220	5670	5670	5670	5670	0
245	20250408	165400	165032220	5670	5670	5670	5670	0
246	20250408	165300	165032220	5670	5670	5670	5670	0
247	20250408	165200	165032220	5670	5670	5670	5670	0
248	20250408	165100	165032220	5670	5670	5670	5670	0
249	20250408	165000	165032220	5670	5670	5670	5670	0
250	20250408	164900	165032220	5670	5670	5670	5670	0
251	20250408	164800	165032220	5670	5670	5670	5670	0
252	20250408	164700	165032220	5670	5670	5670	5670	0
253	20250408	164600	165032220	5670	5670	5670	5670	0
254	20250408	164500	165032220	5670	5670	5670	5670	0
255	20250408	164400	165032220	5670	5670	5670	5670	0
256	20250408	164300	165032220	5670	5670	5670	5670	0
257	20250408	164200	165032220	5670	5670	5670	5670	0
258	20250408	164100	165032220	5670	5670	5670	5670	0
259	20250408	164000	165032220	5670	5670	5670	5670	0
260	20250408	163900	165032220	5670	5670	5670	5670	0
261	20250408	163800	165032220	5670	5670	5670	5670	0
262	20250408	163700	165032220	5670	5670	5670	5670	0
263	20250408	163600	165032220	5670	5670	5670	5670	0
264	20250408	163500	165032220	5670	5670	5670	5670	0
265	20250408	163400	165032220	5670	5670	5670	5670	0
266	20250408	163300	165032220	5670	5670	5670	5670	0
267	20250408	163200	165032220	5670	5670	5670	5670	0
268	20250408	163100	165032220	5670	5670	5670	5670	0
269	20250408	163000	165032220	5670	5670	5670	5670	0
270	20250408	162900	165032220	5670	5670	5670	5670	0
271	20250408	162800	165032220	5670	5670	5670	5670	0
272	20250408	162700	165032220	5670	5670	5670	5670	220
273	20250408	162600	165032220	5670	5670	5670	5670	0
274	20250408	162500	165032220	5670	5670	5670	5670	0
275	20250408	162400	165032220	5670	5670	5670	5670	0
276	20250408	162300	165032220	5670	5670	5670	5670	0
277	20250408	162200	165032220	5670	5670	5670	5670	0
278	20250408	162100	165032220	5670	5670	5670	5670	0
279	20250408	162000	165032220	5670	5670	5670	5670	0
280	20250408	161900	165032220	5670	5670	5670	5670	0
281	20250408	161800	165032220	5670	5670	5670	5670	0
282	20250408	161700	165032220	5670	5670	5670	5670	0
283	20250408	161600	165032220	5670	5670	5670	5670	0
284	20250408	161500	165032220	5670	5670	5670	5670	0
285	20250408	161400	165032220	5670	5670	5670	5670	0
286	20250408	161300	165032220	5670	5670	5670	5670	0
287	20250408	161200	165032220	5670	5670	5670	5670	0
288	20250408	161100	165032220	5670	5670	5670	5670	0
289	20250408	161000	165032220	5670	5670	5670	5670	0
290	20250408	160900	165032220	5670	5670	5670	5670	0
291	20250408	160800	165032220	5670	5670	5670	5670	0
292	20250408	160700	165032220	5670	5670	5670	5670	0
293	20250408	160600	165032220	5670	5670	5670	5670	0
294	20250408	160500	165032220	5670	5670	5670	5670	0
295	20250408	160400	165032220	5670	5670	5670	5670	0
296	20250408	160300	165032220	5670	5670	5670	5670	0
297	20250408	160200	165032220	5670	5670	5670	5670	0
298	20250408	160100	165032220	5670	5670	5670	5670	0
299	20250408	160000	165032220	5670	5670	5670	5670	0
300	20250408	155900	165032220	5670	5670	5670	5670	0
301	20250408	155800	165032220	5670	5670	5670	5670	0
302	20250408	155700	165032220	5670	5670	5670	5670	220
303	20250408	155600	165032220	5670	5670	5670	5670	0
304	20250408	155500	165032220	5670	5670	5670	5670	0
305	20250408	155400	165032220	5670	5670	5670	5670	0
306	20250408	155300	165032220	5670	5670	5670	5670	0
307	20250408	155200	165032220	5670	5670	5670	5670	0
308	20250408	155100	165032220	5670	5670	5670	5670	0
309	20250408	155000	165032220	5670	5670	5670	5670	0
310	20250408	154900	165032220	5670	5670	5670	5670	0
311	20250408	154800	165032220	5670	5670	5670	5670	0
312	20250408	154700	165032220	5670	5670	5670	5670	0
313	20250408	154600	165032220	5670	5670	5670	5670	0
314	20250408	154500	165032220	5670	5670	5670	5670	0
315	20250408	154400	165032220	5670	5670	5670	5670	0
316	20250408	154300	165032220	5670	5670	5670	5670	0
317	20250408	154200	165032220	5670	5670	5670	5670	0
318	20250408	154100	165032220	5670	5670	5670	5670	0
319	20250408	154000	165032220	5670	5670	5670	5670	0
320	20250408	153900	165032220	5670	5670	5670	5670	0
321	20250408	153800	165032220	5670	5670	5670	5670	0
322	20250408	153700	165032220	5670	5670	5670	5670	0
323	20250408	153600	165032220	5670	5670	5670	5670	0
324	20250408	153500	165032220	5670	5670	5670	5670	0
325	20250408	153400	165032220	5670	5670	5670	5670	0
326	20250408	153300	165032220	5670	5670	5670	5670	0
327	20250408	153200	165032220	5670	5670	5670	5670	0
328	20250408	153100	165032220	5670	5670	5670	5670	0
329	20250408	153000	165032220	5670	5670	5670	5670	220
330	20250408	152900	163784820	5750	5750	5750	5750	0
331	20250408	152800	163784820	5750	5750	5750	5750	0
332	20250408	152700	163784820	5750	5750	5750	5750	0
333	20250408	152600	163784820	5750	5750	5750	5750	0
334	20250408	152500	163784820	5750	5750	5750	5750	0
335	20250408	152400	163784820	5750	5750	5750	5750	0
336	20250408	152300	163784820	5750	5750	5750	5750	0
337	20250408	152200	163784820	5750	5750	5750	5750	0
338	20250408	152100	163784820	5750	5750	5750	5750	0
339	20250408	152000	163784820	5750	5750	5750	5750	0
340	20250408	151900	163784820	5750	5750	5750	5710	5
341	20250408	151800	163756150	5720	5720	5720	5720	1
342	20250408	151700	163750430	5740	5740	5740	5740	52
343	20250408	151600	163451950	5740	5730	5740	5730	347
344	20250408	151500	161462120	5720	5700	5720	5680	502
345	20250408	151400	158605360	5700	5700	5700	5700	0
346	20250408	151300	158605360	5700	5700	5700	5700	102
347	20250408	151200	158023960	5710	5710	5710	5710	20
348	20250408	151100	157909760	5720	5720	5720	5720	0
349	20250408	151000	157909760	5720	5720	5720	5720	98
350	20250408	150900	157349200	5710	5710	5710	5710	0
351	20250408	150800	157349200	5710	5710	5710	5710	2
352	20250408	150700	157337780	5710	5710	5710	5710	0
353	20250408	150600	157337780	5710	5710	5710	5710	892
354	20250408	150500	152244460	5710	5710	5710	5710	60
355	20250408	150400	151901860	5720	5720	5720	5720	0
356	20250408	150300	151901860	5720	5720	5720	5720	0
357	20250408	150200	151901860	5720	5720	5720	5720	1
358	20250408	150100	151896140	5700	5700	5700	5700	174
359	20250408	150000	150904340	5690	5710	5710	5690	230
360	20250408	145900	149591340	5720	5720	5720	5720	0
361	20250408	145800	149591340	5720	5690	5720	5690	272
362	20250408	145700	148043630	5690	5690	5690	5690	407
363	20250408	145600	145727800	5690	5690	5690	5690	11
364	20250408	145500	145665210	5680	5680	5680	5680	50
365	20250408	145400	145381210	5690	5690	5690	5690	273
366	20250408	145300	143827840	5690	5690	5690	5690	10
367	20250408	145200	143770940	5690	5690	5690	5690	0
368	20250408	145100	143770940	5690	5690	5690	5690	0
369	20250408	145000	143770940	5690	5720	5720	5690	186
370	20250408	144900	142712570	5680	5720	5720	5680	196
371	20250408	144800	141591530	5720	5720	5720	5720	0
372	20250408	144700	141591530	5720	5720	5720	5720	67
373	20250408	144600	141208290	5710	5710	5710	5710	0
374	20250408	144500	141208290	5710	5710	5710	5710	0
375	20250408	144400	141208290	5710	5710	5710	5710	4
376	20250408	144300	141185450	5710	5710	5710	5710	0
377	20250408	144200	141185450	5710	5710	5710	5710	0
378	20250408	144100	141185450	5710	5710	5710	5710	1
379	20250408	144000	141179740	5720	5720	5720	5720	0
380	20250408	143900	141179740	5720	5720	5720	5720	0
381	20250408	143800	141179740	5720	5710	5720	5710	222
382	20250408	143700	139910020	5720	5720	5720	5720	0
383	20250408	143600	139910020	5720	5720	5720	5720	0
384	20250408	143500	139910020	5720	5720	5720	5720	0
385	20250408	143400	139910020	5720	5720	5720	5720	0
386	20250408	143300	139910020	5720	5720	5720	5720	0
387	20250408	143200	139910020	5720	5720	5720	5720	0
388	20250408	143100	139910020	5720	5720	5720	5720	0
389	20250408	143000	139910020	5720	5720	5720	5720	0
390	20250408	142900	139910020	5720	5720	5720	5720	0
391	20250408	142800	139910020	5720	5720	5720	5720	0
392	20250408	142700	139910020	5720	5720	5720	5720	104
393	20250408	142600	139315140	5720	5670	5720	5670	280
394	20250408	142500	137718490	5730	5730	5730	5730	0
395	20250408	142400	137718490	5730	5730	5730	5730	0
396	20250408	142300	137718490	5730	5730	5730	5730	1
397	20250408	142200	137712760	5740	5740	5740	5740	0
398	20250408	142100	137712760	5740	5740	5740	5740	0
399	20250408	142000	137712760	5740	5740	5740	5740	2
400	20250408	141900	137701280	5740	5740	5740	5740	0
401	20250408	141800	137701280	5740	5730	5740	5730	93
402	20250408	141700	137167480	5700	5700	5700	5700	0
403	20250408	141600	137167480	5700	5700	5700	5700	0
404	20250408	141500	137167480	5700	5700	5700	5700	0
405	20250408	141400	137167480	5700	5700	5700	5700	0
406	20250408	141300	137167480	5700	5700	5700	5700	0
407	20250408	141200	137167480	5700	5700	5700	5700	77
408	20250408	141100	136728580	5700	5700	5700	5700	0
409	20250408	141000	136728580	5700	5700	5700	5700	0
410	20250408	140900	136728580	5700	5700	5700	5700	4
411	20250408	140800	136705780	5700	5700	5700	5700	98
412	20250408	140700	136147180	5670	5670	5670	5670	2
413	20250408	140600	136135840	5700	5700	5700	5700	0
414	20250408	140500	136135840	5700	5700	5700	5700	21
415	20250408	140400	136016140	5670	5670	5670	5670	5
416	20250408	140300	135987790	5670	5670	5670	5670	0
417	20250408	140200	135987790	5670	5670	5670	5670	0
418	20250408	140100	135987790	5670	5700	5700	5670	165
419	20250408	140000	135047470	5690	5690	5690	5690	22
420	20250408	135900	134922290	5680	5680	5680	5680	4
421	20250408	135800	134899570	5680	5680	5680	5680	0
422	20250408	135700	134899570	5680	5680	5680	5680	0
423	20250408	135600	134899570	5680	5680	5680	5680	1
424	20250408	135500	134893890	5690	5670	5690	5650	17
425	20250408	135400	134797510	5650	5650	5650	5650	58
426	20250408	135300	134469810	5670	5670	5670	5670	10
427	20250408	135200	134413110	5650	5650	5650	5650	0
428	20250408	135100	134413110	5650	5650	5650	5650	74
429	20250408	135000	133995010	5700	5700	5700	5700	0
430	20250408	134900	133995010	5700	5700	5700	5700	0
431	20250408	134800	133995010	5700	5700	5700	5700	0
432	20250408	134700	133995010	5700	5700	5700	5700	0
433	20250408	134600	133995010	5700	5700	5700	5700	0
434	20250408	134500	133995010	5700	5700	5700	5700	0
435	20250408	134400	133995010	5700	5700	5700	5700	103
436	20250408	134300	133407910	5680	5680	5680	5680	0
437	20250408	134200	133407910	5680	5680	5680	5680	0
438	20250408	134100	133407910	5680	5680	5680	5680	0
439	20250408	134000	133407910	5680	5680	5680	5680	0
440	20250408	133900	133407910	5680	5680	5680	5680	0
441	20250408	133800	133407910	5680	5680	5680	5680	27
442	20250408	133700	133254550	5680	5680	5680	5680	12
443	20250408	133600	133186390	5680	5680	5680	5680	0
444	20250408	133500	133186390	5680	5680	5680	5680	101
445	20250408	133400	132612710	5680	5680	5680	5680	0
446	20250408	133300	132612710	5680	5680	5680	5680	8
447	20250408	133200	132567270	5730	5730	5730	5730	1
448	20250408	133100	132561540	5640	5700	5700	5640	1000
449	20250408	133000	126874300	5730	5730	5730	5730	0
450	20250408	132900	126874300	5730	5730	5730	5730	0
451	20250408	132800	126874300	5730	5730	5730	5730	0
452	20250408	132700	126874300	5730	5730	5730	5730	168
453	20250408	132600	125911660	5730	5730	5730	5730	0
454	20250408	132500	125911660	5730	5730	5730	5730	0
455	20250408	132400	125911660	5730	5730	5730	5730	150
456	20250408	132300	125052160	5740	5740	5740	5740	0
457	20250408	132200	125052160	5740	5740	5740	5740	133
458	20250408	132100	124288740	5740	5740	5740	5740	0
459	20250408	132000	124288740	5740	5740	5740	5740	0
460	20250408	131900	124288740	5740	5740	5740	5740	0
461	20250408	131800	124288740	5740	5720	5740	5720	189
462	20250408	131700	123204100	5700	5700	5700	5700	0
463	20250408	131600	123204100	5700	5700	5700	5700	0
464	20250408	131500	123204100	5700	5700	5700	5700	0
465	20250408	131400	123204100	5700	5700	5700	5700	0
466	20250408	131300	123204100	5700	5700	5700	5700	0
467	20250408	131200	123204100	5700	5700	5700	5700	0
468	20250408	131100	123204100	5700	5700	5700	5700	0
469	20250408	131000	123204100	5700	5700	5700	5700	0
470	20250408	130900	123204100	5700	5700	5700	5700	0
471	20250408	130800	123204100	5700	5700	5700	5700	284
472	20250408	130700	121585300	5730	5730	5730	5730	6
473	20250408	130600	121550920	5700	5700	5700	5700	0
474	20250408	130500	121550920	5700	5700	5700	5700	70
475	20250408	130400	121151920	5730	5730	5730	5730	10
476	20250408	130300	121094620	5730	5730	5730	5730	11
477	20250408	130200	121031590	5730	5730	5730	5730	100
478	20250408	130100	120458590	5730	5730	5730	5730	0
479	20250408	130000	120458590	5730	5730	5730	5730	50
480	20250408	125900	120172090	5710	5710	5710	5710	0
481	20250408	125800	120172090	5710	5710	5710	5710	0
482	20250408	125700	120172090	5710	5710	5710	5710	0
483	20250408	125600	120172090	5710	5710	5710	5710	0
484	20250408	125500	120172090	5710	5710	5710	5710	0
485	20250408	125400	120172090	5710	5700	5710	5700	102
486	20250408	125300	119590670	5710	5710	5710	5710	0
487	20250408	125200	119590670	5710	5710	5710	5710	0
488	20250408	125100	119590670	5710	5710	5710	5710	87
489	20250408	125000	119093900	5750	5750	5750	5750	0
490	20250408	124900	119093900	5750	5750	5750	5750	0
491	20250408	124800	119093900	5750	5700	5750	5700	111
492	20250408	124700	118461150	5750	5750	5750	5750	0
493	20250408	124600	118461150	5750	5750	5750	5750	0
494	20250408	124500	118461150	5750	5750	5750	5750	0
495	20250408	124400	118461150	5750	5750	5750	5750	30
496	20250408	124300	118288650	5750	5750	5750	5750	1
497	20250408	124200	118282900	5720	5720	5720	5720	0
498	20250408	124100	118282900	5720	5720	5720	5720	0
499	20250408	124000	118282900	5720	5730	5730	5720	4
500	20250408	123900	118260010	5710	5710	5710	5710	0
501	20250408	123800	118260010	5710	5710	5710	5710	0
502	20250408	123700	118260010	5710	5710	5710	5710	0
503	20250408	123600	118260010	5710	5710	5710	5700	69
504	20250408	123500	117866070	5700	5700	5700	5700	0
505	20250408	123400	117866070	5700	5700	5700	5700	0
506	20250408	123300	117866070	5700	5700	5700	5700	0
507	20250408	123200	117866070	5700	5700	5700	5700	0
508	20250408	123100	117866070	5700	5700	5700	5700	0
509	20250408	123000	117866070	5700	5700	5700	5700	0
510	20250408	122900	117866070	5700	5710	5710	5700	235
511	20250408	122800	116525230	5760	5760	5760	5760	0
512	20250408	122700	116525230	5760	5760	5760	5760	2
513	20250408	122600	116513710	5760	5760	5760	5760	0
514	20250408	122500	116513710	5760	5760	5760	5760	0
515	20250408	122400	116513710	5760	5760	5760	5760	0
516	20250408	122300	116513710	5760	5760	5760	5760	50
517	20250408	122200	116225710	5750	5750	5750	5750	0
518	20250408	122100	116225710	5750	5750	5750	5750	14
519	20250408	122000	116145210	5750	5750	5750	5750	10
520	20250408	121900	116087710	5750	5750	5750	5750	0
521	20250408	121800	116087710	5750	5750	5750	5750	0
522	20250408	121700	116087710	5750	5750	5750	5750	8
523	20250408	121600	116041710	5700	5700	5700	5700	0
524	20250408	121500	116041710	5700	5700	5700	5700	0
525	20250408	121400	116041710	5700	5700	5700	5700	0
526	20250408	121300	116041710	5700	5710	5710	5700	50
527	20250408	121200	115756700	5750	5750	5750	5750	22
528	20250408	121100	115630200	5710	5710	5710	5710	0
529	20250408	121000	115630200	5710	5710	5710	5710	0
530	20250408	120900	115630200	5710	5760	5760	5710	52
531	20250408	120800	115333180	5760	5760	5760	5760	0
532	20250408	120700	115333180	5760	5760	5760	5760	0
533	20250408	120600	115333180	5760	5760	5760	5760	0
534	20250408	120500	115333180	5760	5760	5760	5760	0
535	20250408	120400	115333180	5760	5760	5760	5760	0
536	20250408	120300	115333180	5760	5740	5760	5740	455
537	20250408	120200	112712440	5740	5740	5740	5740	0
538	20250408	120100	112712440	5740	5740	5740	5740	0
539	20250408	120000	112712440	5740	5740	5740	5740	0
540	20250408	115900	112712440	5740	5740	5740	5740	0
541	20250408	115800	112712440	5740	5740	5740	5740	0
542	20250408	115700	112712440	5740	5740	5740	5740	15
543	20250408	115600	112626340	5740	5740	5740	5740	0
544	20250408	115500	112626340	5740	5740	5740	5740	0
545	20250408	115400	112626340	5740	5740	5740	5740	55
546	20250408	115300	112310640	5740	5740	5740	5740	3
547	20250408	115200	112293420	5740	5740	5740	5740	109
548	20250408	115100	111667760	5720	5720	5720	5720	209
549	20250408	115000	110472280	5730	5730	5730	5730	0
550	20250408	114900	110472280	5730	5730	5730	5730	0
551	20250408	114800	110472280	5730	5730	5730	5730	0
552	20250408	114700	110472280	5730	5730	5730	5730	0
553	20250408	114600	110472280	5730	5730	5730	5730	2
554	20250408	114500	110460820	5760	5760	5760	5760	20
555	20250408	114400	110345620	5760	5760	5760	5760	0
556	20250408	114300	110345620	5760	5760	5760	5760	0
557	20250408	114200	110345620	5760	5760	5760	5760	14
558	20250408	114100	110264980	5760	5760	5760	5760	0
559	20250408	114000	110264980	5760	5760	5760	5760	0
560	20250408	113900	110264980	5760	5760	5760	5760	0
561	20250408	113800	110264980	5760	5750	5760	5750	32
562	20250408	113700	110080670	5760	5760	5760	5760	275
563	20250408	113600	108496670	5740	5740	5740	5740	0
564	20250408	113500	108496670	5740	5740	5740	5740	2
565	20250408	113400	108485190	5760	5740	5760	5740	3
566	20250408	113300	108467950	5730	5730	5730	5730	1
567	20250408	113200	108462220	5750	5750	5750	5750	5
568	20250408	113100	108433470	5770	5770	5770	5770	0
569	20250408	113000	108433470	5770	5770	5770	5770	18
570	20250408	112900	108329610	5770	5770	5770	5770	0
571	20250408	112800	108329610	5770	5770	5770	5770	36
572	20250408	112700	108121890	5770	5770	5770	5770	0
573	20250408	112600	108121890	5770	5770	5770	5770	0
574	20250408	112500	108121890	5770	5770	5770	5770	76
575	20250408	112400	107683370	5760	5760	5760	5760	9
576	20250408	112300	107631530	5760	5760	5760	5760	0
577	20250408	112200	107631530	5760	5760	5760	5760	0
578	20250408	112100	107631530	5760	5760	5760	5760	356
579	20250408	112000	105580970	5760	5760	5760	5760	0
580	20250408	111900	105580970	5760	5760	5760	5760	29
581	20250408	111800	105413930	5740	5740	5740	5740	151
582	20250408	111700	104547190	5740	5740	5740	5740	0
583	20250408	111600	104547190	5740	5740	5740	5740	2
584	20250408	111500	104535710	5740	5740	5740	5740	45
585	20250408	111400	104277410	5750	5750	5750	5750	0
586	20250408	111300	104277410	5750	5720	5750	5720	10
587	20250408	111200	104220100	5720	5720	5720	5720	4
588	20250408	111100	104197220	5730	5730	5730	5730	1
589	20250408	111000	104191490	5730	5730	5730	5730	0
590	20250408	110900	104191490	5730	5750	5750	5730	693
591	20250408	110800	100213000	5760	5760	5760	5760	117
592	20250408	110700	99539080	5760	5760	5760	5760	0
593	20250408	110600	99539080	5760	5760	5760	5760	0
594	20250408	110500	99539080	5760	5760	5760	5760	0
595	20250408	110400	99539080	5760	5760	5760	5760	0
596	20250408	110300	99539080	5760	5760	5760	5760	2
597	20250408	110200	99527560	5760	5760	5760	5760	17
598	20250408	110100	99429640	5760	5760	5760	5760	103
599	20250408	110000	98836360	5750	5760	5760	5750	28
600	20250408	105900	98675150	5760	5750	5760	5750	21
601	20250408	105800	98554390	5760	5760	5760	5760	0
602	20250408	105700	98554390	5760	5760	5760	5760	0
603	20250408	105600	98554390	5760	5750	5760	5750	141
604	20250408	105500	97742340	5750	5750	5750	5750	44
605	20250408	105400	97489340	5750	5750	5750	5750	0
606	20250408	105300	97489340	5750	5750	5750	5750	0
607	20250408	105200	97489340	5750	5730	5750	5730	290
608	20250408	105100	95824730	5730	5730	5730	5730	1
609	20250408	105000	95819000	5720	5720	5720	5720	0
610	20250408	104900	95819000	5720	5720	5720	5720	2470
611	20250408	104800	81690600	5720	5720	5720	5720	0
612	20250408	104700	81690600	5720	5720	5720	5720	60
613	20250408	104600	81347400	5730	5730	5730	5730	0
614	20250408	104500	81347400	5730	5730	5730	5730	1
615	20250408	104400	81341670	5690	5690	5690	5690	50
616	20250408	104300	81057170	5740	5730	5740	5730	100
617	20250408	104200	80484160	5730	5730	5730	5730	0
618	20250408	104100	80484160	5730	5720	5730	5720	174
619	20250408	104000	79488870	5720	5720	5720	5720	0
620	20250408	103900	79488870	5720	5720	5720	5720	0
621	20250408	103800	79488870	5720	5720	5720	5720	0
622	20250408	103700	79488870	5720	5720	5720	5720	0
623	20250408	103600	79488870	5720	5710	5720	5710	378
624	20250408	103500	77330230	5700	5690	5700	5690	166
625	20250408	103400	76384640	5700	5680	5700	5680	217
626	20250408	103300	75149700	5690	5690	5690	5690	0
627	20250408	103200	75149700	5690	5700	5700	5690	361
628	20250408	103100	73095600	5680	5680	5680	5680	0
629	20250408	103000	73095600	5680	5680	5680	5680	2
630	20250408	102900	73084240	5690	5690	5690	5690	360
631	20250408	102800	71035840	5690	5680	5690	5680	241
632	20250408	102700	69665550	5680	5680	5680	5680	0
633	20250408	102600	69665550	5680	5680	5680	5680	128
634	20250408	102500	68938510	5680	5680	5680	5680	14
635	20250408	102400	68858990	5690	5690	5690	5690	0
636	20250408	102300	68858990	5690	5690	5690	5690	0
637	20250408	102200	68858990	5690	5690	5690	5690	0
638	20250408	102100	68858990	5690	5680	5690	5680	110
639	20250408	102000	68233190	5680	5680	5680	5680	0
640	20250408	101900	68233190	5680	5680	5680	5680	0
641	20250408	101800	68233190	5680	5640	5680	5640	153
642	20250408	101700	67368150	5660	5660	5660	5660	44
643	20250408	101600	67119110	5660	5660	5660	5660	0
644	20250408	101500	67119110	5660	5660	5660	5660	0
645	20250408	101400	67119110	5660	5660	5660	5660	0
646	20250408	101300	67119110	5660	5660	5660	5660	117
647	20250408	101200	66456890	5645	5645	5645	5645	12
648	20250408	101100	66389150	5660	5660	5660	5660	1
649	20250408	101000	66383490	5670	5670	5670	5670	0
650	20250408	100900	66383490	5670	5670	5670	5670	0
651	20250408	100800	66383490	5670	5670	5670	5670	0
652	20250408	100700	66383490	5670	5630	5670	5620	215
653	20250408	100600	65171430	5670	5670	5670	5670	0
654	20250408	100500	65171430	5670	5670	5670	5670	0
655	20250408	100400	65171430	5670	5670	5670	5670	0
656	20250408	100300	65171430	5670	5670	5670	5670	0
657	20250408	100200	65171430	5670	5670	5670	5670	1
658	20250408	100100	65165760	5680	5680	5680	5680	0
659	20250408	100000	65165760	5680	5640	5680	5640	183
660	20250408	095900	64130400	5640	5640	5640	5640	0
661	20250408	095800	64130400	5640	5640	5640	5640	0
662	20250408	095700	64130400	5640	5640	5640	5640	0
663	20250408	095600	64130400	5640	5640	5640	5640	0
664	20250408	095500	64130400	5640	5640	5640	5640	23
665	20250408	095400	64000680	5630	5620	5630	5620	346
666	20250408	095300	62053850	5620	5620	5620	5620	0
667	20250408	095200	62053850	5620	5620	5620	5620	0
668	20250408	095100	62053850	5620	5610	5620	5610	335
669	20250408	095000	60171510	5600	5590	5600	5590	282
670	20250408	094900	58593170	5590	5580	5590	5580	4
671	20250408	094800	58570830	5580	5580	5580	5580	0
672	20250408	094700	58570830	5580	5580	5580	5580	48
673	20250408	094600	58302990	5550	5550	5550	5550	0
674	20250408	094500	58302990	5550	5550	5550	5550	41
675	20250408	094400	58075440	5600	5600	5600	5600	0
676	20250408	094300	58075440	5600	5600	5600	5600	1
677	20250408	094200	58069840	5600	5600	5600	5600	0
678	20250408	094100	58069840	5600	5520	5600	5520	59
679	20250408	094000	57741670	5530	5550	5550	5530	152
680	20250408	093900	56900550	5560	5550	5560	5550	137
681	20250408	093800	56140190	5580	5580	5580	5580	2
682	20250408	093700	56129030	5580	5570	5580	5570	169
683	20250408	093600	55186020	5560	5560	5560	5560	0
684	20250408	093500	55186020	5560	5560	5560	5560	0
685	20250408	093400	55186020	5560	5560	5590	5550	126
686	20250408	093300	54486630	5560	5570	5570	5550	92
687	20250408	093200	53975950	5560	5560	5560	5550	253
688	20250408	093100	52571680	5600	5560	5600	5550	197
689	20250408	093000	51473540	5610	5610	5610	5610	0
690	20250408	092900	51473540	5610	5610	5610	5610	0
691	20250408	092800	51473540	5610	5530	5610	5510	770
692	20250408	092700	47218400	5550	5550	5550	5550	0
693	20250408	092600	47218400	5550	5520	5550	5510	431
694	20250408	092500	44833620	5530	5560	5560	5530	367
695	20250408	092400	42801890	5560	5560	5560	5540	517
696	20250408	092300	39933170	5590	5590	5590	5590	5
697	20250408	092200	39905220	5560	5560	5560	5560	0
698	20250408	092100	39905220	5560	5560	5560	5560	0
699	20250408	092000	39905220	5560	5560	5560	5560	0
700	20250408	091900	39905220	5560	5570	5570	5560	415
701	20250408	091800	37597770	5640	5640	5640	5640	0
702	20250408	091700	37597770	5640	5620	5640	5620	103
703	20250408	091600	37017080	5540	5540	5540	5540	0
704	20250408	091500	37017080	5540	5540	5540	5540	0
705	20250408	091400	37017080	5540	5560	5560	5540	700
706	20250408	091300	33133800	5540	5540	5540	5540	0
707	20250408	091200	33133800	5540	5540	5540	5540	0
708	20250408	091100	33133800	5540	5540	5540	5540	0
709	20250408	091000	33133800	5540	5570	5570	5540	1914
710	20250408	090900	22522200	5560	5560	5560	5560	0
711	20250408	090800	22522200	5560	5570	5570	5560	10
712	20250408	090700	22466550	5550	5580	5580	5550	1013
713	20250408	090600	16822940	5630	5630	5630	5630	0
714	20250408	090500	16822940	5630	5610	5630	5610	349
715	20250408	090400	14858810	5570	5570	5570	5570	72
716	20250408	090300	14457770	5580	5630	5630	5580	397
717	20250408	090200	12233660	5630	5630	5630	5630	3
718	20250408	090100	12216770	5700	5700	5700	5700	0
719	20250408	090000	12216770	5700	5510	5700	5510	2189