KissMeData/365550/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	210300	552718882	4495	4495	4495	4495	5035
3	20250408	210200	552718882	4495	4495	4495	4495	0
4	20250408	210100	552718882	4495	4495	4495	4495	0
5	20250408	210000	552718882	4495	4495	4495	4495	0
6	20250408	205900	552718882	4495	4495	4495	4495	0
7	20250408	205800	552718882	4495	4495	4495	4495	0
8	20250408	205700	552718882	4495	4495	4495	4495	0
9	20250408	205600	552718882	4495	4495	4495	4495	0
10	20250408	205500	552718882	4495	4495	4495	4495	0
11	20250408	205400	552718882	4495	4495	4495	4495	0
12	20250408	205300	552718882	4495	4495	4495	4495	0
13	20250408	205200	552718882	4495	4495	4495	4495	0
14	20250408	205100	552718882	4495	4495	4495	4495	0
15	20250408	205000	552718882	4495	4495	4495	4495	0
16	20250408	204900	552718882	4495	4495	4495	4495	0
17	20250408	204800	552718882	4495	4495	4495	4495	0
18	20250408	204700	552718882	4495	4495	4495	4495	0
19	20250408	204600	552718882	4495	4495	4495	4495	0
20	20250408	204500	552718882	4495	4495	4495	4495	0
21	20250408	204400	552718882	4495	4495	4495	4495	0
22	20250408	204300	552718882	4495	4495	4495	4495	0
23	20250408	204200	552718882	4495	4495	4495	4495	0
24	20250408	204100	552718882	4495	4495	4495	4495	0
25	20250408	204000	552718882	4495	4495	4495	4495	0
26	20250408	203900	552718882	4495	4495	4495	4495	0
27	20250408	203800	552718882	4495	4495	4495	4495	0
28	20250408	203700	552718882	4495	4495	4495	4495	0
29	20250408	203600	552718882	4495	4495	4495	4495	0
30	20250408	203500	552718882	4495	4495	4495	4495	0
31	20250408	203400	552718882	4495	4495	4495	4495	0
32	20250408	203300	552718882	4495	4495	4495	4495	5035
33	20250408	203200	552718882	4495	4495	4495	4495	0
34	20250408	203100	552718882	4495	4495	4495	4495	0
35	20250408	203000	552718882	4495	4495	4495	4495	0
36	20250408	202900	552718882	4495	4495	4495	4495	0
37	20250408	202800	552718882	4495	4495	4495	4495	0
38	20250408	202700	552718882	4495	4495	4495	4495	0
39	20250408	202600	552718882	4495	4495	4495	4495	0
40	20250408	202500	552718882	4495	4495	4495	4495	0
41	20250408	202400	552718882	4495	4495	4495	4495	0
42	20250408	202300	552718882	4495	4495	4495	4495	0
43	20250408	202200	552718882	4495	4495	4495	4495	0
44	20250408	202100	552718882	4495	4495	4495	4495	0
45	20250408	202000	552718882	4495	4495	4495	4495	0
46	20250408	201900	552718882	4495	4495	4495	4495	0
47	20250408	201800	552718882	4495	4495	4495	4495	0
48	20250408	201700	552718882	4495	4495	4495	4495	0
49	20250408	201600	552718882	4495	4495	4495	4495	0
50	20250408	201500	552718882	4495	4495	4495	4495	0
51	20250408	201400	552718882	4495	4495	4495	4495	0
52	20250408	201300	552718882	4495	4495	4495	4495	0
53	20250408	201200	552718882	4495	4495	4495	4495	0
54	20250408	201100	552718882	4495	4495	4495	4495	0
55	20250408	201000	552718882	4495	4495	4495	4495	0
56	20250408	200900	552718882	4495	4495	4495	4495	0
57	20250408	200800	552718882	4495	4495	4495	4495	0
58	20250408	200700	552718882	4495	4495	4495	4495	0
59	20250408	200600	552718882	4495	4495	4495	4495	0
60	20250408	200500	552718882	4495	4495	4495	4495	0
61	20250408	200400	552718882	4495	4495	4495	4495	0
62	20250408	200300	552718882	4495	4495	4495	4495	5035
63	20250408	200200	552718882	4495	4495	4495	4495	0
64	20250408	200100	552718882	4495	4495	4495	4495	0
65	20250408	200000	552718882	4495	4495	4495	4495	0
66	20250408	195900	552718882	4495	4495	4495	4495	0
67	20250408	195800	552718882	4495	4495	4495	4495	0
68	20250408	195700	552718882	4495	4495	4495	4495	0
69	20250408	195600	552718882	4495	4495	4495	4495	0
70	20250408	195500	552718882	4495	4495	4495	4495	0
71	20250408	195400	552718882	4495	4495	4495	4495	0
72	20250408	195300	552718882	4495	4495	4495	4495	0
73	20250408	195200	552718882	4495	4495	4495	4495	0
74	20250408	195100	552718882	4495	4495	4495	4495	0
75	20250408	195000	552718882	4495	4495	4495	4495	0
76	20250408	194900	552718882	4495	4495	4495	4495	0
77	20250408	194800	552718882	4495	4495	4495	4495	0
78	20250408	194700	552718882	4495	4495	4495	4495	0
79	20250408	194600	552718882	4495	4495	4495	4495	0
80	20250408	194500	552718882	4495	4495	4495	4495	0
81	20250408	194400	552718882	4495	4495	4495	4495	0
82	20250408	194300	552718882	4495	4495	4495	4495	0
83	20250408	194200	552718882	4495	4495	4495	4495	0
84	20250408	194100	552718882	4495	4495	4495	4495	0
85	20250408	194000	552718882	4495	4495	4495	4495	0
86	20250408	193900	552718882	4495	4495	4495	4495	0
87	20250408	193800	552718882	4495	4495	4495	4495	0
88	20250408	193700	552718882	4495	4495	4495	4495	0
89	20250408	193600	552718882	4495	4495	4495	4495	0
90	20250408	193500	552718882	4495	4495	4495	4495	0
91	20250408	193400	552718882	4495	4495	4495	4495	0
92	20250408	193300	552718882	4495	4495	4495	4495	5035
93	20250408	193200	552718882	4495	4495	4495	4495	0
94	20250408	193100	552718882	4495	4495	4495	4495	0
95	20250408	193000	552718882	4495	4495	4495	4495	0
96	20250408	192900	552718882	4495	4495	4495	4495	0
97	20250408	192800	552718882	4495	4495	4495	4495	0
98	20250408	192700	552718882	4495	4495	4495	4495	0
99	20250408	192600	552718882	4495	4495	4495	4495	0
100	20250408	192500	552718882	4495	4495	4495	4495	0
101	20250408	192400	552718882	4495	4495	4495	4495	0
102	20250408	192300	552718882	4495	4495	4495	4495	0
103	20250408	192200	552718882	4495	4495	4495	4495	0
104	20250408	192100	552718882	4495	4495	4495	4495	0
105	20250408	192000	552718882	4495	4495	4495	4495	0
106	20250408	191900	552718882	4495	4495	4495	4495	0
107	20250408	191800	552718882	4495	4495	4495	4495	0
108	20250408	191700	552718882	4495	4495	4495	4495	0
109	20250408	191600	552718882	4495	4495	4495	4495	0
110	20250408	191500	552718882	4495	4495	4495	4495	0
111	20250408	191400	552718882	4495	4495	4495	4495	0
112	20250408	191300	552718882	4495	4495	4495	4495	0
113	20250408	191200	552718882	4495	4495	4495	4495	0
114	20250408	191100	552718882	4495	4495	4495	4495	0
115	20250408	191000	552718882	4495	4495	4495	4495	0
116	20250408	190900	552718882	4495	4495	4495	4495	0
117	20250408	190800	552718882	4495	4495	4495	4495	0
118	20250408	190700	552718882	4495	4495	4495	4495	0
119	20250408	190600	552718882	4495	4495	4495	4495	0
120	20250408	190500	552718882	4495	4495	4495	4495	0
121	20250408	190400	552718882	4495	4495	4495	4495	0
122	20250408	190300	552718882	4495	4495	4495	4495	5035
123	20250408	190200	552718882	4495	4495	4495	4495	0
124	20250408	190100	552718882	4495	4495	4495	4495	0
125	20250408	190000	552718882	4495	4495	4495	4495	0
126	20250408	185900	552718882	4495	4495	4495	4495	0
127	20250408	185800	552718882	4495	4495	4495	4495	0
128	20250408	185700	552718882	4495	4495	4495	4495	0
129	20250408	185600	552718882	4495	4495	4495	4495	0
130	20250408	185500	552718882	4495	4495	4495	4495	0
131	20250408	185400	552718882	4495	4495	4495	4495	0
132	20250408	185300	552718882	4495	4495	4495	4495	0
133	20250408	185200	552718882	4495	4495	4495	4495	0
134	20250408	185100	552718882	4495	4495	4495	4495	0
135	20250408	185000	552718882	4495	4495	4495	4495	0
136	20250408	184900	552718882	4495	4495	4495	4495	0
137	20250408	184800	552718882	4495	4495	4495	4495	0
138	20250408	184700	552718882	4495	4495	4495	4495	0
139	20250408	184600	552718882	4495	4495	4495	4495	0
140	20250408	184500	552718882	4495	4495	4495	4495	0
141	20250408	184400	552718882	4495	4495	4495	4495	0
142	20250408	184300	552718882	4495	4495	4495	4495	0
143	20250408	184200	552718882	4495	4495	4495	4495	0
144	20250408	184100	552718882	4495	4495	4495	4495	0
145	20250408	184000	552718882	4495	4495	4495	4495	0
146	20250408	183900	552718882	4495	4495	4495	4495	0
147	20250408	183800	552718882	4495	4495	4495	4495	0
148	20250408	183700	552718882	4495	4495	4495	4495	0
149	20250408	183600	552718882	4495	4495	4495	4495	0
150	20250408	183500	552718882	4495	4495	4495	4495	0
151	20250408	183400	552718882	4495	4495	4495	4495	0
152	20250408	183300	552718882	4495	4495	4495	4495	5035
153	20250408	183200	552718882	4495	4495	4495	4495	0
154	20250408	183100	552718882	4495	4495	4495	4495	0
155	20250408	183000	552718882	4495	4495	4495	4495	0
156	20250408	182900	552718882	4495	4495	4495	4495	0
157	20250408	182800	552718882	4495	4495	4495	4495	0
158	20250408	182700	552718882	4495	4495	4495	4495	0
159	20250408	182600	552718882	4495	4495	4495	4495	0
160	20250408	182500	552718882	4495	4495	4495	4495	0
161	20250408	182400	552718882	4495	4495	4495	4495	0
162	20250408	182300	552718882	4495	4495	4495	4495	0
163	20250408	182200	552718882	4495	4495	4495	4495	0
164	20250408	182100	552718882	4495	4495	4495	4495	0
165	20250408	182000	552718882	4495	4495	4495	4495	0
166	20250408	181900	552718882	4495	4495	4495	4495	0
167	20250408	181800	552718882	4495	4495	4495	4495	0
168	20250408	181700	552718882	4495	4495	4495	4495	0
169	20250408	181600	552718882	4495	4495	4495	4495	0
170	20250408	181500	552718882	4495	4495	4495	4495	0
171	20250408	181400	552718882	4495	4495	4495	4495	0
172	20250408	181300	552718882	4495	4495	4495	4495	0
173	20250408	181200	552718882	4495	4495	4495	4495	0
174	20250408	181100	552718882	4495	4495	4495	4495	0
175	20250408	181000	552718882	4495	4495	4495	4495	0
176	20250408	180900	552718882	4495	4495	4495	4495	0
177	20250408	180800	552718882	4495	4495	4495	4495	0
178	20250408	180700	552718882	4495	4495	4495	4495	0
179	20250408	180600	552718882	4495	4495	4495	4495	0
180	20250408	180500	552718882	4495	4495	4495	4495	0
181	20250408	180400	552718882	4495	4495	4495	4495	0
182	20250408	180300	552718882	4495	4495	4495	4495	5035
183	20250408	180200	552718882	4495	4495	4495	4495	0
184	20250408	180100	552718882	4495	4495	4495	4495	0
185	20250408	180000	552718882	4495	4495	4495	4495	0
186	20250408	175900	552718882	4495	4495	4495	4495	0
187	20250408	175800	552718882	4495	4495	4495	4495	0
188	20250408	175700	552718882	4495	4495	4495	4495	0
189	20250408	175600	552718882	4495	4495	4495	4495	0
190	20250408	175500	552718882	4495	4495	4495	4495	0
191	20250408	175400	552718882	4495	4495	4495	4495	0
192	20250408	175300	552718882	4495	4495	4495	4495	0
193	20250408	175200	552718882	4495	4495	4495	4495	0
194	20250408	175100	552718882	4495	4495	4495	4495	0
195	20250408	175000	552718882	4495	4495	4495	4495	0
196	20250408	174900	552718882	4495	4495	4495	4495	0
197	20250408	174800	552718882	4495	4495	4495	4495	0
198	20250408	174700	552718882	4495	4495	4495	4495	0
199	20250408	174600	552718882	4495	4495	4495	4495	0
200	20250408	174500	552718882	4495	4495	4495	4495	0
201	20250408	174400	552718882	4495	4495	4495	4495	0
202	20250408	174300	552718882	4495	4495	4495	4495	0
203	20250408	174200	552718882	4495	4495	4495	4495	0
204	20250408	174100	552718882	4495	4495	4495	4495	0
205	20250408	174000	552718882	4495	4495	4495	4495	0
206	20250408	173900	552718882	4495	4495	4495	4495	0
207	20250408	173800	552718882	4495	4495	4495	4495	0
208	20250408	173700	552718882	4495	4495	4495	4495	0
209	20250408	173600	552718882	4495	4495	4495	4495	0
210	20250408	173500	552718882	4495	4495	4495	4495	0
211	20250408	173400	552718882	4495	4495	4495	4495	0
212	20250408	173300	552718882	4495	4495	4495	4495	5035
213	20250408	173200	552718882	4495	4495	4495	4495	0
214	20250408	173100	552718882	4495	4495	4495	4495	0
215	20250408	173000	552718882	4495	4495	4495	4495	0
216	20250408	172900	552718882	4495	4495	4495	4495	0
217	20250408	172800	552718882	4495	4495	4495	4495	0
218	20250408	172700	552718882	4495	4495	4495	4495	0
219	20250408	172600	552718882	4495	4495	4495	4495	0
220	20250408	172500	552718882	4495	4495	4495	4495	0
221	20250408	172400	552718882	4495	4495	4495	4495	0
222	20250408	172300	552718882	4495	4495	4495	4495	0
223	20250408	172200	552718882	4495	4495	4495	4495	0
224	20250408	172100	552718882	4495	4495	4495	4495	0
225	20250408	172000	552718882	4495	4495	4495	4495	0
226	20250408	171900	552718882	4495	4495	4495	4495	0
227	20250408	171800	552718882	4495	4495	4495	4495	0
228	20250408	171700	552718882	4495	4495	4495	4495	0
229	20250408	171600	552718882	4495	4495	4495	4495	0
230	20250408	171500	552718882	4495	4495	4495	4495	0
231	20250408	171400	552718882	4495	4495	4495	4495	0
232	20250408	171300	552718882	4495	4495	4495	4495	0
233	20250408	171200	552718882	4495	4495	4495	4495	0
234	20250408	171100	552718882	4495	4495	4495	4495	0
235	20250408	171000	552718882	4495	4495	4495	4495	0
236	20250408	170900	552718882	4495	4495	4495	4495	0
237	20250408	170800	552718882	4495	4495	4495	4495	0
238	20250408	170700	552718882	4495	4495	4495	4495	0
239	20250408	170600	552718882	4495	4495	4495	4495	0
240	20250408	170500	552718882	4495	4495	4495	4495	0
241	20250408	170400	552718882	4495	4495	4495	4495	0
242	20250408	170300	552718882	4495	4495	4495	4495	5035
243	20250408	170200	552718882	4495	4495	4495	4495	0
244	20250408	170100	552718882	4495	4495	4495	4495	0
245	20250408	170000	552718882	4495	4495	4495	4495	0
246	20250408	165900	552718882	4495	4495	4495	4495	0
247	20250408	165800	552718882	4495	4495	4495	4495	0
248	20250408	165700	552718882	4495	4495	4495	4495	0
249	20250408	165600	552718882	4495	4495	4495	4495	0
250	20250408	165500	552718882	4495	4495	4495	4495	0
251	20250408	165400	552718882	4495	4495	4495	4495	0
252	20250408	165300	552718882	4495	4495	4495	4495	0
253	20250408	165200	552718882	4495	4495	4495	4495	0
254	20250408	165100	552718882	4495	4495	4495	4495	0
255	20250408	165000	552718882	4495	4495	4495	4495	0
256	20250408	164900	552718882	4495	4495	4495	4495	0
257	20250408	164800	552718882	4495	4495	4495	4495	0
258	20250408	164700	552718882	4495	4495	4495	4495	0
259	20250408	164600	552718882	4495	4495	4495	4495	0
260	20250408	164500	552718882	4495	4495	4495	4495	0
261	20250408	164400	552718882	4495	4495	4495	4495	0
262	20250408	164300	552718882	4495	4495	4495	4495	0
263	20250408	164200	552718882	4495	4495	4495	4495	0
264	20250408	164100	552718882	4495	4495	4495	4495	0
265	20250408	164000	552718882	4495	4495	4495	4495	0
266	20250408	163900	552718882	4495	4495	4495	4495	0
267	20250408	163800	552718882	4495	4495	4495	4495	0
268	20250408	163700	552718882	4495	4495	4495	4495	0
269	20250408	163600	552718882	4495	4495	4495	4495	0
270	20250408	163500	552718882	4495	4495	4495	4495	0
271	20250408	163400	552718882	4495	4495	4495	4495	0
272	20250408	163300	552718882	4495	4495	4495	4495	5035
273	20250408	163200	552718882	4495	4495	4495	4495	0
274	20250408	163100	552718882	4495	4495	4495	4495	0
275	20250408	163000	552718882	4495	4495	4495	4495	0
276	20250408	162900	552718882	4495	4495	4495	4495	0
277	20250408	162800	552718882	4495	4495	4495	4495	0
278	20250408	162700	552718882	4495	4495	4495	4495	0
279	20250408	162600	552718882	4495	4495	4495	4495	0
280	20250408	162500	552718882	4495	4495	4495	4495	0
281	20250408	162400	552718882	4495	4495	4495	4495	0
282	20250408	162300	552718882	4495	4495	4495	4495	0
283	20250408	162200	552718882	4495	4495	4495	4495	0
284	20250408	162100	552718882	4495	4495	4495	4495	0
285	20250408	162000	552718882	4495	4495	4495	4495	0
286	20250408	161900	552718882	4495	4495	4495	4495	0
287	20250408	161800	552718882	4495	4495	4495	4495	0
288	20250408	161700	552718882	4495	4495	4495	4495	0
289	20250408	161600	552718882	4495	4495	4495	4495	0
290	20250408	161500	552718882	4495	4495	4495	4495	0
291	20250408	161400	552718882	4495	4495	4495	4495	0
292	20250408	161300	552718882	4495	4495	4495	4495	0
293	20250408	161200	552718882	4495	4495	4495	4495	0
294	20250408	161100	552718882	4495	4495	4495	4495	0
295	20250408	161000	552718882	4495	4495	4495	4495	0
296	20250408	160900	552718882	4495	4495	4495	4495	0
297	20250408	160800	552718882	4495	4495	4495	4495	0
298	20250408	160700	552718882	4495	4495	4495	4495	0
299	20250408	160600	552718882	4495	4495	4495	4495	0
300	20250408	160500	552718882	4495	4495	4495	4495	0
301	20250408	160400	552718882	4495	4495	4495	4495	0
302	20250408	160300	552718882	4495	4495	4495	4495	5035
303	20250408	160200	552718882	4495	4495	4495	4495	0
304	20250408	160100	552718882	4495	4495	4495	4495	0
305	20250408	160000	552718882	4495	4495	4495	4495	0
306	20250408	155900	552718882	4495	4495	4495	4495	0
307	20250408	155800	552718882	4495	4495	4495	4495	0
308	20250408	155700	552718882	4495	4495	4495	4495	0
309	20250408	155600	552718882	4495	4495	4495	4495	0
310	20250408	155500	552718882	4495	4495	4495	4495	0
311	20250408	155400	552718882	4495	4495	4495	4495	0
312	20250408	155300	552718882	4495	4495	4495	4495	0
313	20250408	155200	552718882	4495	4495	4495	4495	0
314	20250408	155100	552718882	4495	4495	4495	4495	0
315	20250408	155000	552718882	4495	4495	4495	4495	0
316	20250408	154900	552718882	4495	4495	4495	4495	0
317	20250408	154800	552718882	4495	4495	4495	4495	0
318	20250408	154700	552718882	4495	4495	4495	4495	0
319	20250408	154600	552718882	4495	4495	4495	4495	0
320	20250408	154500	552718882	4495	4495	4495	4495	0
321	20250408	154400	552718882	4495	4495	4495	4495	0
322	20250408	154300	552718882	4495	4495	4495	4495	0
323	20250408	154200	552718882	4495	4495	4495	4495	0
324	20250408	154100	552718882	4495	4495	4495	4495	0
325	20250408	154000	552718882	4495	4495	4495	4495	0
326	20250408	153900	552718882	4495	4495	4495	4495	0
327	20250408	153800	552718882	4495	4495	4495	4495	0
328	20250408	153700	552718882	4495	4495	4495	4495	0
329	20250408	153600	552718882	4495	4495	4495	4495	0
330	20250408	153500	552718882	4495	4495	4495	4495	0
331	20250408	153400	552718882	4495	4495	4495	4495	0
332	20250408	153300	552718882	4495	4495	4495	4495	5035
333	20250408	153200	552718882	4495	4495	4495	4495	0
334	20250408	153100	552718882	4495	4495	4495	4495	0
335	20250408	153000	552718882	4495	4495	4495	4495	5035
336	20250408	152900	530086557	4480	4480	4480	4480	0
337	20250408	152800	530086557	4480	4480	4480	4480	0
338	20250408	152700	530086557	4480	4480	4480	4480	0
339	20250408	152600	530086557	4480	4480	4480	4480	0
340	20250408	152500	530086557	4480	4480	4480	4480	0
341	20250408	152400	530086557	4480	4480	4480	4480	0
342	20250408	152300	530086557	4480	4480	4480	4480	0
343	20250408	152200	530086557	4480	4480	4480	4480	0
344	20250408	152100	530086557	4480	4480	4480	4480	0
345	20250408	152000	530086557	4480	4480	4480	4480	0
346	20250408	151900	530086557	4480	4480	4485	4475	229
347	20250408	151800	529060752	4480	4480	4480	4480	283
348	20250408	151700	527792912	4485	4485	4485	4480	551
349	20250408	151600	525323512	4480	4480	4485	4480	183
350	20250408	151500	524503647	4480	4480	4485	4480	332
351	20250408	151400	523016262	4480	4485	4485	4480	289
352	20250408	151300	521721517	4480	4480	4485	4480	137
353	20250408	151200	521107612	4485	4485	4485	4480	352
354	20250408	151100	519529557	4480	4485	4485	4480	137
355	20250408	151000	518915772	4480	4485	4485	4480	129
356	20250408	150900	518337827	4480	4480	4480	4480	135
357	20250408	150800	517733027	4480	4480	4485	4480	647
358	20250408	150700	514834342	4480	4480	4485	4480	155
359	20250408	150600	514139847	4480	4480	4485	4480	138
360	20250408	150500	513521577	4480	4480	4485	4480	191
361	20250408	150400	512665872	4480	4485	4485	4480	1893
362	20250408	150300	504176527	4485	4490	4490	4485	295
363	20250408	150200	502853367	4485	4490	4490	4485	348
364	20250408	150100	501291197	4485	4485	4485	4485	164
365	20250408	150000	500555657	4485	4485	4490	4485	155
366	20250408	145900	499860452	4485	4490	4490	4485	44
367	20250408	145800	499663087	4485	4490	4495	4485	310
368	20250408	145700	498271472	4495	4490	4495	4485	691
369	20250408	145600	495169082	4490	4490	4495	4490	281
370	20250408	145500	493907367	4490	4490	4495	4490	794
371	20250408	145400	490342277	4490	4490	4495	4490	92
372	20250408	145300	489929172	4490	4490	4490	4490	207
373	20250408	145200	488999742	4495	4495	4495	4490	2377
374	20250408	145100	478317402	4495	4495	4500	4495	2541
375	20250408	145000	466895582	4495	4500	4500	4495	273
376	20250408	144900	465667302	4500	4500	4500	4495	137
377	20250408	144800	465051452	4500	4495	4500	4495	36
378	20250408	144700	464889477	4500	4500	4500	4500	181
379	20250408	144600	464074977	4495	4500	4500	4495	25
380	20250408	144500	463962577	4500	4495	4500	4495	16
381	20250408	144400	463890597	4500	4500	4500	4500	5
382	20250408	144300	463868097	4500	4500	4500	4500	67
383	20250408	144200	463566597	4500	4495	4500	4495	23
384	20250408	144100	463463122	4500	4495	4500	4495	855
385	20250408	144000	459619872	4490	4495	4495	4490	201
386	20250408	143900	458717292	4495	4490	4495	4490	10
387	20250408	143800	458672367	4490	4495	4495	4490	199
388	20250408	143700	457778832	4490	4500	4500	4490	1265
389	20250408	143600	452090507	4500	4495	4500	4495	80
390	20250408	143500	451730727	4500	4500	4500	4500	29
391	20250408	143400	451600227	4500	4495	4500	4495	509
392	20250408	143300	449312227	4500	4495	4500	4495	35
393	20250408	143200	449154752	4500	4500	4500	4500	24
394	20250408	143100	449046752	4495	4500	4500	4495	106
395	20250408	143000	448570252	4495	4485	4500	4485	1162
396	20250408	142900	443350122	4490	4490	4490	4490	5
397	20250408	142800	443327672	4490	4490	4490	4490	26
398	20250408	142700	443210932	4490	4485	4490	4485	52
399	20250408	142600	442977547	4490	4490	4490	4490	105
400	20250408	142500	442506097	4490	4485	4490	4485	29
401	20250408	142400	442375937	4485	4485	4490	4485	20
402	20250408	142300	442286212	4485	4480	4485	4480	3204
403	20250408	142200	427928667	4480	4480	4480	4480	227
404	20250408	142100	426911707	4475	4480	4480	4475	366
405	20250408	142000	425273832	4475	4480	4480	4475	225
406	20250408	141900	424266832	4480	4480	4480	4480	5
407	20250408	141800	424244432	4480	4475	4480	4475	166
408	20250408	141700	423501522	4480	4480	4480	4480	115
409	20250408	141600	422986322	4475	4475	4475	4475	0
410	20250408	141500	422986322	4475	4475	4475	4475	174
411	20250408	141400	422207672	4475	4475	4475	4475	2000
412	20250408	141300	413257672	4480	4480	4480	4480	13
413	20250408	141200	413199432	4475	4475	4480	4475	214
414	20250408	141100	412241637	4480	4475	4480	4475	50
415	20250408	141000	412017657	4475	4475	4475	4475	0
416	20250408	140900	412017657	4475	4475	4475	4475	160
417	20250408	140800	411301657	4480	4480	4480	4480	12
418	20250408	140700	411247897	4480	4480	4480	4480	49
419	20250408	140600	411028377	4480	4475	4480	4475	15
420	20250408	140500	410961202	4475	4480	4480	4475	172
421	20250408	140400	410191437	4480	4480	4480	4480	0
422	20250408	140300	410191437	4480	4475	4480	4475	112
423	20250408	140200	409690177	4475	4480	4480	4475	193
424	20250408	140100	408826442	4480	4480	4480	4480	200
425	20250408	140000	407930442	4480	4475	4480	4475	17
426	20250408	135900	407854307	4475	4475	4475	4475	203
427	20250408	135800	406945882	4480	4480	4480	4480	42
428	20250408	135700	406757722	4475	4475	4480	4475	72
429	20250408	135600	406435457	4475	4475	4475	4475	178
430	20250408	135500	405638907	4480	4480	4480	4480	12
431	20250408	135400	405585147	4475	4475	4475	4475	5
432	20250408	135300	405562772	4480	4480	4480	4475	291
433	20250408	135200	404259987	4480	4480	4480	4480	12
434	20250408	135100	404206227	4475	4475	4475	4475	7
435	20250408	135000	404174902	4475	4475	4480	4475	284
436	20250408	134900	402903937	4475	4475	4475	4475	476
437	20250408	134800	400773837	4475	4480	4480	4475	24
438	20250408	134700	400666367	4475	4475	4480	4475	841
439	20250408	134600	396902832	4475	4475	4475	4475	161
440	20250408	134500	396182357	4480	4475	4480	4475	46
441	20250408	134400	395976302	4475	4475	4475	4475	0
442	20250408	134300	395976302	4475	4475	4475	4475	0
443	20250408	134200	395976302	4475	4475	4475	4475	201
444	20250408	134100	395076827	4475	4475	4475	4475	173
445	20250408	134000	394302652	4475	4485	4485	4475	3486
446	20250408	133900	378691597	4480	4480	4480	4480	268
447	20250408	133800	377490957	4480	4485	4485	4480	328
448	20250408	133700	376021382	4480	4485	4485	4480	150
449	20250408	133600	375349322	4480	4480	4480	4480	270
450	20250408	133500	374139722	4480	4480	4485	4480	34
451	20250408	133400	373987342	4485	4485	4485	4485	300
452	20250408	133300	372641842	4485	4480	4485	4480	18
453	20250408	133200	372561137	4485	4480	4485	4480	213
454	20250408	133100	371606837	4480	4480	4480	4480	0
455	20250408	133000	371606837	4480	4480	4485	4480	79
456	20250408	132900	371252857	4480	4480	4480	4480	0
457	20250408	132800	371252857	4480	4480	4485	4480	452
458	20250408	132700	369227767	4480	4480	4480	4480	7
459	20250408	132600	369196407	4480	4480	4480	4480	0
460	20250408	132500	369196407	4480	4480	4480	4480	242
461	20250408	132400	368112247	4480	4480	4480	4480	205
462	20250408	132300	367193847	4485	4485	4485	4485	25
463	20250408	132200	367081722	4485	4485	4485	4485	950
464	20250408	132100	362820972	4480	4480	4480	4480	7
465	20250408	132000	362789612	4480	4480	4485	4480	223
466	20250408	131900	361790512	4480	4480	4480	4480	147
467	20250408	131800	361131952	4480	4480	4485	4480	3100
468	20250408	131700	347243822	4480	4485	4485	4480	134
469	20250408	131600	346643002	4480	4485	4485	4480	287
470	20250408	131500	345356622	4485	4480	4485	4480	17
471	20250408	131400	345280397	4485	4485	4485	4485	100
472	20250408	131300	344831897	4485	4485	4485	4485	12
473	20250408	131200	344778077	4485	4485	4485	4480	217
474	20250408	131100	343804857	4480	4480	4480	4480	251
475	20250408	131000	342680377	4480	4485	4485	4480	47
476	20250408	130900	342469642	4485	4480	4485	4480	8
477	20250408	130800	342433797	4480	4485	4485	4480	89
478	20250408	130700	342034897	4480	4480	4480	4480	236
479	20250408	130600	340977617	4480	4480	4480	4480	133
480	20250408	130500	340381777	4480	4480	4480	4480	864
481	20250408	130400	336511057	4485	4485	4485	4485	200
482	20250408	130300	335614057	4480	4480	4485	4480	531
483	20250408	130200	333233552	4480	4480	4480	4480	1917
484	20250408	130100	324645392	4480	4480	4480	4480	91
485	20250408	130000	324237712	4485	4480	4485	4480	214
486	20250408	125900	323278927	4485	4485	4485	4485	0
487	20250408	125800	323278927	4485	4485	4485	4485	39
488	20250408	125700	323104012	4485	4480	4485	4480	283
489	20250408	125600	321834777	4480	4480	4480	4480	178
490	20250408	125500	321037337	4485	4485	4485	4485	1
491	20250408	125400	321032852	4480	4480	4480	4480	237
492	20250408	125300	319971092	4485	4485	4485	4485	12
493	20250408	125200	319917272	4485	4480	4485	4480	616
494	20250408	125100	317155242	4480	4480	4480	4480	4
495	20250408	125000	317137322	4485	4485	4485	4485	28
496	20250408	124900	317011742	4485	4485	4485	4485	0
497	20250408	124800	317011742	4485	4480	4485	4480	183
498	20250408	124700	316191772	4485	4485	4485	4485	18
499	20250408	124600	316111042	4480	4480	4480	4480	100
500	20250408	124500	315663042	4480	4480	4485	4480	196
501	20250408	124400	314784902	4485	4485	4485	4485	0
502	20250408	124300	314784902	4485	4485	4485	4485	12
503	20250408	124200	314731082	4480	4480	4480	4480	205
504	20250408	124100	313812682	4480	4480	4480	4480	0
505	20250408	124000	313812682	4480	4480	4480	4480	300
506	20250408	123900	312468682	4480	4480	4480	4480	122
507	20250408	123800	311922122	4485	4480	4485	4480	556
508	20250408	123700	309431052	4485	4485	4485	4485	29
509	20250408	123600	309300987	4485	4480	4485	4480	227
510	20250408	123500	308282917	4485	4480	4485	4480	114
511	20250408	123400	307772187	4480	4485	4485	4480	940
512	20250408	123300	303560787	4485	4480	4485	4480	17
513	20250408	123200	303484562	4485	4485	4485	4485	12
514	20250408	123100	303430742	4485	4480	4485	4480	154
515	20250408	123000	302740782	4485	4480	4485	4480	17
516	20250408	122900	302664562	4485	4485	4485	4485	0
517	20250408	122800	302664562	4485	4485	4485	4485	26
518	20250408	122700	302547952	4480	4480	4480	4480	65
519	20250408	122600	302256752	4480	4485	4485	4480	1710
520	20250408	122500	294595947	4485	4485	4485	4485	325
521	20250408	122400	293138322	4485	4480	4485	4480	496
522	20250408	122300	290914742	4485	4485	4485	4485	62
523	20250408	122200	290636672	4480	4480	4480	4480	0
524	20250408	122100	290636672	4480	4485	4485	4480	15
525	20250408	122000	290569422	4480	4485	4485	4480	231
526	20250408	121900	289534422	4485	4485	4485	4485	0
527	20250408	121800	289534422	4485	4480	4485	4480	43
528	20250408	121700	289341587	4485	4485	4485	4485	19
529	20250408	121600	289256372	4480	4480	4480	4480	198
530	20250408	121500	288369332	4480	4480	4480	4480	781
531	20250408	121400	284870452	4480	4480	4480	4480	0
532	20250408	121300	284870452	4480	4480	4480	4480	205
533	20250408	121200	283952052	4480	4485	4485	4480	863
534	20250408	121100	280085652	4485	4485	4485	4485	202
535	20250408	121000	279179682	4485	4485	4485	4485	14
536	20250408	120900	279116892	4480	4485	4485	4480	218
537	20250408	120800	278140192	4485	4485	4485	4485	16
538	20250408	120700	278068432	4482	4485	4485	4482	28
539	20250408	120600	277942855	4480	4480	4482	4480	301
540	20250408	120500	276594371	4485	4480	4485	4480	434
541	20250408	120400	274648911	4485	4485	4485	4485	2
542	20250408	120300	274639941	4480	4485	4485	4480	7
543	20250408	120200	274608571	4485	4485	4485	4485	13
544	20250408	120100	274550266	4485	4480	4485	4480	201
545	20250408	120000	273649776	4485	4485	4485	4480	196
546	20250408	115900	272770736	4485	4485	4485	4485	32
547	20250408	115800	272627216	4485	4485	4485	4485	116
548	20250408	115700	272106956	4485	4480	4485	4480	518
549	20250408	115600	269786231	4485	4480	4485	4480	5
550	20250408	115500	269763821	4485	4485	4485	4485	13
551	20250408	115400	269705516	4485	4480	4485	4480	201
552	20250408	115300	268805026	4480	4485	4485	4480	199
553	20250408	115200	267913496	4485	4485	4485	4485	12
554	20250408	115100	267859676	4485	4480	4485	4480	6
555	20250408	115000	267832786	4485	4485	4485	4485	17
556	20250408	114900	267756541	4480	4485	4485	4480	226
557	20250408	114800	266743931	4485	4480	4485	4480	21
558	20250408	114700	266649771	4485	4485	4485	4485	14
559	20250408	114600	266586981	4485	4485	4485	4485	7
560	20250408	114500	266555586	4480	4480	4480	4480	203
561	20250408	114400	265646146	4485	4485	4485	4485	55
562	20250408	114300	265399471	4485	4485	4485	4485	2
563	20250408	114200	265390501	4485	4485	4485	4480	21
564	20250408	114100	265296341	4480	4485	4485	4480	775
565	20250408	114000	261824336	4485	4485	4485	4485	26
566	20250408	113900	261707726	4480	4485	4485	4480	429
567	20250408	113800	259785661	4485	4485	4485	4485	0
568	20250408	113700	259785661	4485	4485	4485	4480	185
569	20250408	113600	258956786	4480	4485	4485	4480	12
570	20250408	113500	258902986	4485	4485	4485	4485	14
571	20250408	113400	258840196	4480	4480	4480	4480	0
572	20250408	113300	258840196	4480	4485	4485	4480	203
573	20250408	113200	257930631	4485	4490	4490	4485	5956
574	20250408	113100	231200866	4495	4495	4495	4495	0
575	20250408	113000	231200866	4495	4495	4495	4490	195
576	20250408	112900	230325226	4495	4495	4495	4495	28
577	20250408	112800	230199366	4495	4495	4495	4495	2
578	20250408	112700	230190376	4490	4495	4495	4490	224
579	20250408	112600	229184501	4495	4495	4495	4495	11
580	20250408	112500	229135056	4495	4495	4495	4495	26
581	20250408	112400	229018186	4490	4495	4495	4490	18
582	20250408	112300	228937301	4490	4490	4495	4490	281
583	20250408	112200	227675306	4495	4495	4495	4495	4
584	20250408	112100	227657326	4490	4490	4490	4490	5
585	20250408	112000	227634876	4495	4495	4495	4495	12
586	20250408	111900	227580936	4490	4495	4495	4490	232
587	20250408	111800	226539106	4495	4490	4495	4490	14
588	20250408	111700	226476196	4495	4495	4495	4495	12
589	20250408	111600	226422256	4490	4490	4490	4490	0
590	20250408	111500	226422256	4490	4495	4495	4490	218
591	20250408	111400	225443226	4490	4490	4490	4490	0
592	20250408	111300	225443226	4490	4490	4490	4490	400
593	20250408	111200	223647226	4490	4490	4495	4490	298
594	20250408	111100	222309141	4490	4495	4495	4490	385
595	20250408	111000	220579376	4495	4490	4495	4490	370
596	20250408	110900	218917951	4490	4495	4495	4490	17
597	20250408	110800	218841561	4490	4495	4495	4490	464
598	20250408	110700	216756681	4495	4492	4495	4492	17
599	20250408	110600	216680278	4492	4492	4492	4492	5
600	20250408	110500	216657818	4495	4490	4495	4490	166
601	20250408	110400	215912443	4495	4495	4495	4495	212
602	20250408	110300	214959503	4490	4490	4490	4490	4
603	20250408	110200	214941543	4490	4490	4490	4490	168
604	20250408	110100	214187223	4490	4490	4490	4490	516
605	20250408	110000	211870383	4490	4500	4500	4490	1926
606	20250408	105900	203215408	4500	4500	4500	4495	240
607	20250408	105800	202136163	4500	4500	4500	4500	1
608	20250408	105700	202131663	4500	4500	4500	4495	20
609	20250408	105600	202041688	4500	4500	4500	4500	4
610	20250408	105500	202023688	4500	4500	4500	4495	1453
611	20250408	105400	195485383	4500	4500	4500	4495	28
612	20250408	105300	195359403	4500	4500	4500	4500	106
613	20250408	105200	194882403	4495	4500	4500	4495	588
614	20250408	105100	192239258	4500	4500	4500	4495	59
615	20250408	105000	191973783	4500	4500	4500	4495	205
616	20250408	104900	191052173	4500	4500	4500	4500	90
617	20250408	104800	190647173	4500	4500	4500	4495	7
618	20250408	104700	190615698	4500	4495	4500	4495	591
619	20250408	104600	187959083	4500	4500	4500	4500	2
620	20250408	104500	187950083	4500	4500	4500	4495	378
621	20250408	104400	186249403	4500	4500	4500	4500	2
622	20250408	104300	186240403	4495	4500	4500	4495	275
623	20250408	104200	185004268	4500	4500	4500	4495	28
624	20250408	104100	184878293	4495	4500	4500	4495	21
625	20250408	104000	184783893	4500	4495	4500	4495	152
626	20250408	103900	184100573	4500	4500	4500	4495	18
627	20250408	103800	184019593	4500	4500	4500	4500	2
628	20250408	103700	184010593	4495	4500	4500	4495	159
629	20250408	103600	183295823	4500	4500	4500	4495	107
630	20250408	103500	182814848	4500	4500	4500	4500	98
631	20250408	103400	182373848	4495	4500	4500	4495	200
632	20250408	103300	181474523	4500	4495	4500	4495	6
633	20250408	103200	181447548	4500	4495	4500	4495	1484
634	20250408	103100	174776888	4500	4500	4500	4500	3
635	20250408	103000	174763388	4495	4500	4500	4495	206
636	20250408	102900	173837408	4500	4500	4500	4500	415
637	20250408	102800	171969908	4500	4500	4500	4500	1
638	20250408	102700	171965408	4500	4500	4500	4495	231
639	20250408	102600	170925933	4500	4500	4500	4500	12
640	20250408	102500	170871933	4500	4490	4500	4490	114
641	20250408	102400	170359933	4495	4490	4495	4490	1586
642	20250408	102300	163231263	4495	4495	4495	4490	102
643	20250408	102200	162773273	4495	4495	4495	4490	630
644	20250408	102100	159941923	4495	4495	4495	4490	7
645	20250408	102000	159910478	4495	4495	4495	4495	119
646	20250408	101900	159375573	4495	4495	4495	4495	26
647	20250408	101800	159258703	4495	4495	4495	4490	112
648	20250408	101700	158755288	4495	4495	4495	4495	77
649	20250408	101600	158409173	4495	4495	4495	4495	1481
650	20250408	101500	151752078	4495	4490	4495	4490	85
651	20250408	101400	151370418	4495	4490	4495	4490	287
652	20250408	101300	150081778	4490	4490	4495	4490	1110
653	20250408	101200	145097873	4490	4495	4495	4490	18
654	20250408	101100	145016983	4495	4495	4495	4492	12
655	20250408	101000	144963073	4495	4490	4495	4485	1325
656	20250408	100900	139015133	4490	4490	4490	4485	20
657	20250408	100800	138925358	4490	4490	4490	4485	6
658	20250408	100700	138898423	4490	4490	4490	4490	13
659	20250408	100600	138840053	4490	4490	4490	4485	6
660	20250408	100500	138813133	4490	4490	4490	4490	15
661	20250408	100400	138745783	4490	4490	4490	4490	83
662	20250408	100300	138373113	4490	4495	4495	4485	2039
663	20250408	100200	129216443	4500	4500	4500	4500	324
664	20250408	100100	127758443	4500	4495	4500	4495	86
665	20250408	100000	127371863	4500	4495	4500	4495	1407
666	20250408	095900	121047273	4495	4495	4495	4495	14
667	20250408	095800	120984343	4495	4495	4495	4495	2
668	20250408	095700	120975353	4495	4490	4495	4490	202
669	20250408	095600	120068363	4490	4495	4495	4490	964
670	20250408	095500	115739998	4490	4490	4490	4490	2
671	20250408	095400	115731018	4490	4490	4490	4490	15
672	20250408	095300	115663668	4490	4490	4490	4490	4
673	20250408	095200	115645708	4490	4490	4495	4490	632
674	20250408	095100	112807988	4490	4490	4490	4490	1
675	20250408	095000	112803498	4490	4490	4490	4485	272
676	20250408	094900	111583568	4490	4490	4490	4485	34
677	20250408	094800	111431008	4490	4490	4490	4490	2
678	20250408	094700	111422028	4490	4485	4490	4485	521
679	20250408	094600	109085273	4485	4490	4490	4485	81
680	20250408	094500	108721983	4490	4490	4490	4490	541
681	20250408	094400	106292893	4490	4495	4495	4490	534
682	20250408	094300	103893638	4490	4500	4500	4490	16
683	20250408	094200	103821723	4495	4500	4500	4495	71
684	20250408	094100	103502328	4500	4495	4500	4495	185
685	20250408	094000	102670728	4495	4490	4495	4490	442
686	20250408	093900	100685723	4490	4490	4490	4490	115
687	20250408	093800	100169373	4490	4490	4490	4490	107
688	20250408	093700	99688943	4490	4490	4490	4490	15
689	20250408	093600	99621593	4490	4490	4500	4490	558
690	20250408	093500	97114493	4485	4495	4495	4485	385
691	20250408	093400	95387093	4495	4495	4495	4490	191
692	20250408	093300	94529408	4490	4490	4500	4490	1079
693	20250408	093200	89682628	4490	4485	4490	4485	944
694	20250408	093100	85448763	4485	4485	4485	4485	52
695	20250408	093000	85215543	4485	4485	4485	4485	77
696	20250408	092900	84870198	4485	4485	4485	4485	175
697	20250408	092800	84085323	4485	4485	4485	4485	51
698	20250408	092700	83856588	4485	4485	4485	4485	38
699	20250408	092600	83686158	4485	4485	4485	4480	1543
700	20250408	092500	76766828	4485	4480	4485	4480	758
701	20250408	092400	73368913	4485	4485	4485	4482	67
702	20250408	092300	73068448	4480	4485	4485	4480	673
703	20250408	092200	70053325	4485	4485	4485	4485	64
704	20250408	092100	69766285	4485	4475	4490	4470	2373
705	20250408	092000	59143250	4475	4480	4485	4470	844
706	20250408	091900	55366565	4485	4485	4485	4480	43
707	20250408	091800	55173865	4485	4490	4490	4480	1147
708	20250408	091700	50031810	4490	4490	4490	4490	41
709	20250408	091600	49847720	4490	4485	4490	4485	571
710	20250408	091500	47286755	4485	4500	4500	4480	4988
711	20250408	091400	24885390	4500	4500	4500	4500	50
712	20250408	091300	24660390	4500	4500	4500	4495	469
713	20250408	091200	22551655	4500	4500	4500	4500	43
714	20250408	091100	22358155	4500	4500	4500	4485	13
715	20250408	091000	22299670	4500	4490	4500	4490	249
716	20250408	090900	21181070	4490	4475	4490	4475	136
717	20250408	090800	20572005	4495	4495	4495	4480	1145
718	20250408	090700	15434815	4485	4485	4500	4485	45
719	20250408	090600	15232660	4480	4500	4500	4480	377
720	20250408	090500	13539160	4500	4485	4500	4485	44
721	20250408	090400	13341750	4485	4485	4485	4470	438
722	20250408	090300	11381515	4475	4500	4510	4475	810
723	20250408	090200	7744250	4525	4530	4530	4505	662
724	20250408	090100	4747425	4530	4530	4530	4530	10
725	20250408	090000	4702125	4530	4530	4530	4515	1038