KissMeData/417500/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	211200	445384473	2975	2975	2975	2975	9361
3	20250408	211100	445384473	2975	2975	2975	2975	0
4	20250408	211000	445384473	2975	2975	2975	2975	0
5	20250408	210900	445384473	2975	2975	2975	2975	0
6	20250408	210800	445384473	2975	2975	2975	2975	0
7	20250408	210700	445384473	2975	2975	2975	2975	0
8	20250408	210600	445384473	2975	2975	2975	2975	0
9	20250408	210500	445384473	2975	2975	2975	2975	0
10	20250408	210400	445384473	2975	2975	2975	2975	0
11	20250408	210300	445384473	2975	2975	2975	2975	0
12	20250408	210200	445384473	2975	2975	2975	2975	0
13	20250408	210100	445384473	2975	2975	2975	2975	0
14	20250408	210000	445384473	2975	2975	2975	2975	0
15	20250408	205900	445384473	2975	2975	2975	2975	0
16	20250408	205800	445384473	2975	2975	2975	2975	0
17	20250408	205700	445384473	2975	2975	2975	2975	0
18	20250408	205600	445384473	2975	2975	2975	2975	0
19	20250408	205500	445384473	2975	2975	2975	2975	0
20	20250408	205400	445384473	2975	2975	2975	2975	0
21	20250408	205300	445384473	2975	2975	2975	2975	0
22	20250408	205200	445384473	2975	2975	2975	2975	0
23	20250408	205100	445384473	2975	2975	2975	2975	0
24	20250408	205000	445384473	2975	2975	2975	2975	0
25	20250408	204900	445384473	2975	2975	2975	2975	0
26	20250408	204800	445384473	2975	2975	2975	2975	0
27	20250408	204700	445384473	2975	2975	2975	2975	0
28	20250408	204600	445384473	2975	2975	2975	2975	0
29	20250408	204500	445384473	2975	2975	2975	2975	0
30	20250408	204400	445384473	2975	2975	2975	2975	0
31	20250408	204300	445384473	2975	2975	2975	2975	0
32	20250408	204200	445384473	2975	2975	2975	2975	9361
33	20250408	204100	445384473	2975	2975	2975	2975	0
34	20250408	204000	445384473	2975	2975	2975	2975	0
35	20250408	203900	445384473	2975	2975	2975	2975	0
36	20250408	203800	445384473	2975	2975	2975	2975	0
37	20250408	203700	445384473	2975	2975	2975	2975	0
38	20250408	203600	445384473	2975	2975	2975	2975	0
39	20250408	203500	445384473	2975	2975	2975	2975	0
40	20250408	203400	445384473	2975	2975	2975	2975	0
41	20250408	203300	445384473	2975	2975	2975	2975	0
42	20250408	203200	445384473	2975	2975	2975	2975	0
43	20250408	203100	445384473	2975	2975	2975	2975	0
44	20250408	203000	445384473	2975	2975	2975	2975	0
45	20250408	202900	445384473	2975	2975	2975	2975	0
46	20250408	202800	445384473	2975	2975	2975	2975	0
47	20250408	202700	445384473	2975	2975	2975	2975	0
48	20250408	202600	445384473	2975	2975	2975	2975	0
49	20250408	202500	445384473	2975	2975	2975	2975	0
50	20250408	202400	445384473	2975	2975	2975	2975	0
51	20250408	202300	445384473	2975	2975	2975	2975	0
52	20250408	202200	445384473	2975	2975	2975	2975	0
53	20250408	202100	445384473	2975	2975	2975	2975	0
54	20250408	202000	445384473	2975	2975	2975	2975	0
55	20250408	201900	445384473	2975	2975	2975	2975	0
56	20250408	201800	445384473	2975	2975	2975	2975	0
57	20250408	201700	445384473	2975	2975	2975	2975	0
58	20250408	201600	445384473	2975	2975	2975	2975	0
59	20250408	201500	445384473	2975	2975	2975	2975	0
60	20250408	201400	445384473	2975	2975	2975	2975	0
61	20250408	201300	445384473	2975	2975	2975	2975	0
62	20250408	201200	445384473	2975	2975	2975	2975	9361
63	20250408	201100	445384473	2975	2975	2975	2975	0
64	20250408	201000	445384473	2975	2975	2975	2975	0
65	20250408	200900	445384473	2975	2975	2975	2975	0
66	20250408	200800	445384473	2975	2975	2975	2975	0
67	20250408	200700	445384473	2975	2975	2975	2975	0
68	20250408	200600	445384473	2975	2975	2975	2975	0
69	20250408	200500	445384473	2975	2975	2975	2975	0
70	20250408	200400	445384473	2975	2975	2975	2975	0
71	20250408	200300	445384473	2975	2975	2975	2975	0
72	20250408	200200	445384473	2975	2975	2975	2975	0
73	20250408	200100	445384473	2975	2975	2975	2975	0
74	20250408	200000	445384473	2975	2975	2975	2975	0
75	20250408	195900	445384473	2975	2975	2975	2975	0
76	20250408	195800	445384473	2975	2975	2975	2975	0
77	20250408	195700	445384473	2975	2975	2975	2975	0
78	20250408	195600	445384473	2975	2975	2975	2975	0
79	20250408	195500	445384473	2975	2975	2975	2975	0
80	20250408	195400	445384473	2975	2975	2975	2975	0
81	20250408	195300	445384473	2975	2975	2975	2975	0
82	20250408	195200	445384473	2975	2975	2975	2975	0
83	20250408	195100	445384473	2975	2975	2975	2975	0
84	20250408	195000	445384473	2975	2975	2975	2975	0
85	20250408	194900	445384473	2975	2975	2975	2975	0
86	20250408	194800	445384473	2975	2975	2975	2975	0
87	20250408	194700	445384473	2975	2975	2975	2975	0
88	20250408	194600	445384473	2975	2975	2975	2975	0
89	20250408	194500	445384473	2975	2975	2975	2975	0
90	20250408	194400	445384473	2975	2975	2975	2975	0
91	20250408	194300	445384473	2975	2975	2975	2975	0
92	20250408	194200	445384473	2975	2975	2975	2975	9361
93	20250408	194100	445384473	2975	2975	2975	2975	0
94	20250408	194000	445384473	2975	2975	2975	2975	0
95	20250408	193900	445384473	2975	2975	2975	2975	0
96	20250408	193800	445384473	2975	2975	2975	2975	0
97	20250408	193700	445384473	2975	2975	2975	2975	0
98	20250408	193600	445384473	2975	2975	2975	2975	0
99	20250408	193500	445384473	2975	2975	2975	2975	0
100	20250408	193400	445384473	2975	2975	2975	2975	0
101	20250408	193300	445384473	2975	2975	2975	2975	0
102	20250408	193200	445384473	2975	2975	2975	2975	0
103	20250408	193100	445384473	2975	2975	2975	2975	0
104	20250408	193000	445384473	2975	2975	2975	2975	0
105	20250408	192900	445384473	2975	2975	2975	2975	0
106	20250408	192800	445384473	2975	2975	2975	2975	0
107	20250408	192700	445384473	2975	2975	2975	2975	0
108	20250408	192600	445384473	2975	2975	2975	2975	0
109	20250408	192500	445384473	2975	2975	2975	2975	0
110	20250408	192400	445384473	2975	2975	2975	2975	0
111	20250408	192300	445384473	2975	2975	2975	2975	0
112	20250408	192200	445384473	2975	2975	2975	2975	0
113	20250408	192100	445384473	2975	2975	2975	2975	0
114	20250408	192000	445384473	2975	2975	2975	2975	0
115	20250408	191900	445384473	2975	2975	2975	2975	0
116	20250408	191800	445384473	2975	2975	2975	2975	0
117	20250408	191700	445384473	2975	2975	2975	2975	0
118	20250408	191600	445384473	2975	2975	2975	2975	0
119	20250408	191500	445384473	2975	2975	2975	2975	0
120	20250408	191400	445384473	2975	2975	2975	2975	0
121	20250408	191300	445384473	2975	2975	2975	2975	0
122	20250408	191200	445384473	2975	2975	2975	2975	9361
123	20250408	191100	445384473	2975	2975	2975	2975	0
124	20250408	191000	445384473	2975	2975	2975	2975	0
125	20250408	190900	445384473	2975	2975	2975	2975	0
126	20250408	190800	445384473	2975	2975	2975	2975	0
127	20250408	190700	445384473	2975	2975	2975	2975	0
128	20250408	190600	445384473	2975	2975	2975	2975	0
129	20250408	190500	445384473	2975	2975	2975	2975	0
130	20250408	190400	445384473	2975	2975	2975	2975	0
131	20250408	190300	445384473	2975	2975	2975	2975	0
132	20250408	190200	445384473	2975	2975	2975	2975	0
133	20250408	190100	445384473	2975	2975	2975	2975	0
134	20250408	190000	445384473	2975	2975	2975	2975	0
135	20250408	185900	445384473	2975	2975	2975	2975	0
136	20250408	185800	445384473	2975	2975	2975	2975	0
137	20250408	185700	445384473	2975	2975	2975	2975	0
138	20250408	185600	445384473	2975	2975	2975	2975	0
139	20250408	185500	445384473	2975	2975	2975	2975	0
140	20250408	185400	445384473	2975	2975	2975	2975	0
141	20250408	185300	445384473	2975	2975	2975	2975	0
142	20250408	185200	445384473	2975	2975	2975	2975	0
143	20250408	185100	445384473	2975	2975	2975	2975	0
144	20250408	185000	445384473	2975	2975	2975	2975	0
145	20250408	184900	445384473	2975	2975	2975	2975	0
146	20250408	184800	445384473	2975	2975	2975	2975	0
147	20250408	184700	445384473	2975	2975	2975	2975	0
148	20250408	184600	445384473	2975	2975	2975	2975	0
149	20250408	184500	445384473	2975	2975	2975	2975	0
150	20250408	184400	445384473	2975	2975	2975	2975	0
151	20250408	184300	445384473	2975	2975	2975	2975	0
152	20250408	184200	445384473	2975	2975	2975	2975	9361
153	20250408	184100	445384473	2975	2975	2975	2975	0
154	20250408	184000	445384473	2975	2975	2975	2975	0
155	20250408	183900	445384473	2975	2975	2975	2975	0
156	20250408	183800	445384473	2975	2975	2975	2975	0
157	20250408	183700	445384473	2975	2975	2975	2975	0
158	20250408	183600	445384473	2975	2975	2975	2975	0
159	20250408	183500	445384473	2975	2975	2975	2975	0
160	20250408	183400	445384473	2975	2975	2975	2975	0
161	20250408	183300	445384473	2975	2975	2975	2975	0
162	20250408	183200	445384473	2975	2975	2975	2975	0
163	20250408	183100	445384473	2975	2975	2975	2975	0
164	20250408	183000	445384473	2975	2975	2975	2975	0
165	20250408	182900	445384473	2975	2975	2975	2975	0
166	20250408	182800	445384473	2975	2975	2975	2975	0
167	20250408	182700	445384473	2975	2975	2975	2975	0
168	20250408	182600	445384473	2975	2975	2975	2975	0
169	20250408	182500	445384473	2975	2975	2975	2975	0
170	20250408	182400	445384473	2975	2975	2975	2975	0
171	20250408	182300	445384473	2975	2975	2975	2975	0
172	20250408	182200	445384473	2975	2975	2975	2975	0
173	20250408	182100	445384473	2975	2975	2975	2975	0
174	20250408	182000	445384473	2975	2975	2975	2975	0
175	20250408	181900	445384473	2975	2975	2975	2975	0
176	20250408	181800	445384473	2975	2975	2975	2975	0
177	20250408	181700	445384473	2975	2975	2975	2975	0
178	20250408	181600	445384473	2975	2975	2975	2975	0
179	20250408	181500	445384473	2975	2975	2975	2975	0
180	20250408	181400	445384473	2975	2975	2975	2975	0
181	20250408	181300	445384473	2975	2975	2975	2975	0
182	20250408	181200	445384473	2975	2975	2975	2975	9361
183	20250408	181100	445384473	2975	2975	2975	2975	0
184	20250408	181000	445384473	2975	2975	2975	2975	0
185	20250408	180900	445384473	2975	2975	2975	2975	0
186	20250408	180800	445384473	2975	2975	2975	2975	0
187	20250408	180700	445384473	2975	2975	2975	2975	0
188	20250408	180600	445384473	2975	2975	2975	2975	0
189	20250408	180500	445384473	2975	2975	2975	2975	0
190	20250408	180400	445384473	2975	2975	2975	2975	0
191	20250408	180300	445384473	2975	2975	2975	2975	0
192	20250408	180200	445384473	2975	2975	2975	2975	0
193	20250408	180100	445384473	2975	2975	2975	2975	0
194	20250408	180000	445384473	2975	2975	2975	2975	0
195	20250408	175900	445384473	2975	2975	2975	2975	0
196	20250408	175800	445384473	2975	2975	2975	2975	0
197	20250408	175700	445384473	2975	2975	2975	2975	0
198	20250408	175600	445384473	2975	2975	2975	2975	0
199	20250408	175500	445384473	2975	2975	2975	2975	0
200	20250408	175400	445384473	2975	2975	2975	2975	0
201	20250408	175300	445384473	2975	2975	2975	2975	0
202	20250408	175200	445384473	2975	2975	2975	2975	0
203	20250408	175100	445384473	2975	2975	2975	2975	0
204	20250408	175000	445384473	2975	2975	2975	2975	0
205	20250408	174900	445384473	2975	2975	2975	2975	0
206	20250408	174800	445384473	2975	2975	2975	2975	0
207	20250408	174700	445384473	2975	2975	2975	2975	0
208	20250408	174600	445384473	2975	2975	2975	2975	0
209	20250408	174500	445384473	2975	2975	2975	2975	0
210	20250408	174400	445384473	2975	2975	2975	2975	0
211	20250408	174300	445384473	2975	2975	2975	2975	0
212	20250408	174200	445384473	2975	2975	2975	2975	9361
213	20250408	174100	445384473	2975	2975	2975	2975	0
214	20250408	174000	445384473	2975	2975	2975	2975	0
215	20250408	173900	445384473	2975	2975	2975	2975	0
216	20250408	173800	445384473	2975	2975	2975	2975	0
217	20250408	173700	445384473	2975	2975	2975	2975	0
218	20250408	173600	445384473	2975	2975	2975	2975	0
219	20250408	173500	445384473	2975	2975	2975	2975	0
220	20250408	173400	445384473	2975	2975	2975	2975	0
221	20250408	173300	445384473	2975	2975	2975	2975	0
222	20250408	173200	445384473	2975	2975	2975	2975	0
223	20250408	173100	445384473	2975	2975	2975	2975	0
224	20250408	173000	445384473	2975	2975	2975	2975	0
225	20250408	172900	445384473	2975	2975	2975	2975	0
226	20250408	172800	445384473	2975	2975	2975	2975	0
227	20250408	172700	445384473	2975	2975	2975	2975	0
228	20250408	172600	445384473	2975	2975	2975	2975	0
229	20250408	172500	445384473	2975	2975	2975	2975	0
230	20250408	172400	445384473	2975	2975	2975	2975	0
231	20250408	172300	445384473	2975	2975	2975	2975	0
232	20250408	172200	445384473	2975	2975	2975	2975	0
233	20250408	172100	445384473	2975	2975	2975	2975	0
234	20250408	172000	445384473	2975	2975	2975	2975	0
235	20250408	171900	445384473	2975	2975	2975	2975	0
236	20250408	171800	445384473	2975	2975	2975	2975	0
237	20250408	171700	445384473	2975	2975	2975	2975	0
238	20250408	171600	445384473	2975	2975	2975	2975	0
239	20250408	171500	445384473	2975	2975	2975	2975	0
240	20250408	171400	445384473	2975	2975	2975	2975	0
241	20250408	171300	445384473	2975	2975	2975	2975	0
242	20250408	171200	445384473	2975	2975	2975	2975	9361
243	20250408	171100	445384473	2975	2975	2975	2975	0
244	20250408	171000	445384473	2975	2975	2975	2975	0
245	20250408	170900	445384473	2975	2975	2975	2975	0
246	20250408	170800	445384473	2975	2975	2975	2975	0
247	20250408	170700	445384473	2975	2975	2975	2975	0
248	20250408	170600	445384473	2975	2975	2975	2975	0
249	20250408	170500	445384473	2975	2975	2975	2975	0
250	20250408	170400	445384473	2975	2975	2975	2975	0
251	20250408	170300	445384473	2975	2975	2975	2975	0
252	20250408	170200	445384473	2975	2975	2975	2975	0
253	20250408	170100	445384473	2975	2975	2975	2975	0
254	20250408	170000	445384473	2975	2975	2975	2975	0
255	20250408	165900	445384473	2975	2975	2975	2975	0
256	20250408	165800	445384473	2975	2975	2975	2975	0
257	20250408	165700	445384473	2975	2975	2975	2975	0
258	20250408	165600	445384473	2975	2975	2975	2975	0
259	20250408	165500	445384473	2975	2975	2975	2975	0
260	20250408	165400	445384473	2975	2975	2975	2975	0
261	20250408	165300	445384473	2975	2975	2975	2975	0
262	20250408	165200	445384473	2975	2975	2975	2975	0
263	20250408	165100	445384473	2975	2975	2975	2975	0
264	20250408	165000	445384473	2975	2975	2975	2975	0
265	20250408	164900	445384473	2975	2975	2975	2975	0
266	20250408	164800	445384473	2975	2975	2975	2975	0
267	20250408	164700	445384473	2975	2975	2975	2975	0
268	20250408	164600	445384473	2975	2975	2975	2975	0
269	20250408	164500	445384473	2975	2975	2975	2975	0
270	20250408	164400	445384473	2975	2975	2975	2975	0
271	20250408	164300	445384473	2975	2975	2975	2975	0
272	20250408	164200	445384473	2975	2975	2975	2975	9361
273	20250408	164100	445384473	2975	2975	2975	2975	0
274	20250408	164000	445384473	2975	2975	2975	2975	0
275	20250408	163900	445384473	2975	2975	2975	2975	0
276	20250408	163800	445384473	2975	2975	2975	2975	0
277	20250408	163700	445384473	2975	2975	2975	2975	0
278	20250408	163600	445384473	2975	2975	2975	2975	0
279	20250408	163500	445384473	2975	2975	2975	2975	0
280	20250408	163400	445384473	2975	2975	2975	2975	0
281	20250408	163300	445384473	2975	2975	2975	2975	0
282	20250408	163200	445384473	2975	2975	2975	2975	0
283	20250408	163100	445384473	2975	2975	2975	2975	0
284	20250408	163000	445384473	2975	2975	2975	2975	0
285	20250408	162900	445384473	2975	2975	2975	2975	0
286	20250408	162800	445384473	2975	2975	2975	2975	0
287	20250408	162700	445384473	2975	2975	2975	2975	0
288	20250408	162600	445384473	2975	2975	2975	2975	0
289	20250408	162500	445384473	2975	2975	2975	2975	0
290	20250408	162400	445384473	2975	2975	2975	2975	0
291	20250408	162300	445384473	2975	2975	2975	2975	0
292	20250408	162200	445384473	2975	2975	2975	2975	0
293	20250408	162100	445384473	2975	2975	2975	2975	0
294	20250408	162000	445384473	2975	2975	2975	2975	0
295	20250408	161900	445384473	2975	2975	2975	2975	0
296	20250408	161800	445384473	2975	2975	2975	2975	0
297	20250408	161700	445384473	2975	2975	2975	2975	0
298	20250408	161600	445384473	2975	2975	2975	2975	0
299	20250408	161500	445384473	2975	2975	2975	2975	0
300	20250408	161400	445384473	2975	2975	2975	2975	0
301	20250408	161300	445384473	2975	2975	2975	2975	0
302	20250408	161200	445384473	2975	2975	2975	2975	9361
303	20250408	161100	445384473	2975	2975	2975	2975	0
304	20250408	161000	445384473	2975	2975	2975	2975	0
305	20250408	160900	445384473	2975	2975	2975	2975	0
306	20250408	160800	445384473	2975	2975	2975	2975	0
307	20250408	160700	445384473	2975	2975	2975	2975	0
308	20250408	160600	445384473	2975	2975	2975	2975	0
309	20250408	160500	445384473	2975	2975	2975	2975	0
310	20250408	160400	445384473	2975	2975	2975	2975	0
311	20250408	160300	445384473	2975	2975	2975	2975	0
312	20250408	160200	445384473	2975	2975	2975	2975	0
313	20250408	160100	445384473	2975	2975	2975	2975	0
314	20250408	160000	445384473	2975	2975	2975	2975	0
315	20250408	155900	445384473	2975	2975	2975	2975	0
316	20250408	155800	445384473	2975	2975	2975	2975	0
317	20250408	155700	445384473	2975	2975	2975	2975	0
318	20250408	155600	445384473	2975	2975	2975	2975	0
319	20250408	155500	445384473	2975	2975	2975	2975	0
320	20250408	155400	445384473	2975	2975	2975	2975	0
321	20250408	155300	445384473	2975	2975	2975	2975	0
322	20250408	155200	445384473	2975	2975	2975	2975	0
323	20250408	155100	445384473	2975	2975	2975	2975	0
324	20250408	155000	445384473	2975	2975	2975	2975	0
325	20250408	154900	445384473	2975	2975	2975	2975	0
326	20250408	154800	445384473	2975	2975	2975	2975	0
327	20250408	154700	445384473	2975	2975	2975	2975	0
328	20250408	154600	445384473	2975	2975	2975	2975	0
329	20250408	154500	445384473	2975	2975	2975	2975	0
330	20250408	154400	445384473	2975	2975	2975	2975	0
331	20250408	154300	445384473	2975	2975	2975	2975	0
332	20250408	154200	445384473	2975	2975	2975	2975	9361
333	20250408	154100	445384473	2975	2975	2975	2975	0
334	20250408	154000	445384473	2975	2975	2975	2975	0
335	20250408	153900	445384473	2975	2975	2975	2975	0
336	20250408	153800	445384473	2975	2975	2975	2975	0
337	20250408	153700	445384473	2975	2975	2975	2975	0
338	20250408	153600	445384473	2975	2975	2975	2975	0
339	20250408	153500	445384473	2975	2975	2975	2975	0
340	20250408	153400	445384473	2975	2975	2975	2975	0
341	20250408	153300	445384473	2975	2975	2975	2975	0
342	20250408	153200	445384473	2975	2975	2975	2975	0
343	20250408	153100	445384473	2975	2975	2975	2975	0
344	20250408	153000	445384473	2975	2975	2975	2975	9361
345	20250408	152900	417535498	2975	2975	2975	2975	0
346	20250408	152800	417535498	2975	2975	2975	2975	0
347	20250408	152700	417535498	2975	2975	2975	2975	0
348	20250408	152600	417535498	2975	2975	2975	2975	0
349	20250408	152500	417535498	2975	2975	2975	2975	0
350	20250408	152400	417535498	2975	2975	2975	2975	0
351	20250408	152300	417535498	2975	2975	2975	2975	0
352	20250408	152200	417535498	2975	2975	2975	2975	0
353	20250408	152100	417535498	2975	2975	2975	2975	0
354	20250408	152000	417535498	2975	2975	2975	2975	0
355	20250408	151900	417535498	2975	2975	2975	2975	235
356	20250408	151800	416836373	2975	2975	2980	2975	476
357	20250408	151700	415420263	2980	2980	2980	2980	0
358	20250408	151600	415420263	2980	2980	2980	2980	17
359	20250408	151500	415369603	2975	2970	2975	2970	21
360	20250408	151400	415307228	2975	2975	2975	2975	509
361	20250408	151300	413792953	2980	2980	2980	2980	33
362	20250408	151200	413694613	2980	2980	2980	2980	0
363	20250408	151100	413694613	2980	2980	2980	2980	1
364	20250408	151000	413691633	2980	2985	2985	2980	936
365	20250408	150900	410900668	2980	2980	2980	2980	0
366	20250408	150800	410900668	2980	2980	2980	2980	620
367	20250408	150700	409053068	2985	2985	2985	2985	37
368	20250408	150600	408942623	2985	2995	3000	2985	1982
369	20250408	150500	403012213	2995	2995	2995	2995	2
370	20250408	150400	403006223	2995	2995	2995	2995	17
371	20250408	150300	402955308	2995	2985	2995	2985	1773
372	20250408	150200	397654053	2985	2985	2985	2985	340
373	20250408	150100	396639153	2970	2970	2970	2970	200
374	20250408	150000	396045153	2980	2980	2980	2980	367
375	20250408	145900	394951493	2985	2985	2985	2985	0
376	20250408	145800	394951493	2985	2985	2985	2985	17
377	20250408	145700	394900748	2985	2980	2985	2980	152
378	20250408	145600	394447738	2980	2980	2980	2980	61
379	20250408	145500	394265958	2980	2980	2980	2980	28
380	20250408	145400	394182518	2955	2965	2965	2955	1710
381	20250408	145300	389121308	2980	2980	2980	2980	17
382	20250408	145200	389070648	2965	2965	2965	2965	0
383	20250408	145100	389070648	2965	2965	2965	2965	50
384	20250408	145000	388922398	2965	2965	2965	2965	0
385	20250408	144900	388922398	2965	2965	2965	2965	0
386	20250408	144800	388922398	2965	2965	2965	2965	0
387	20250408	144700	388922398	2965	2965	2965	2965	0
388	20250408	144600	388922398	2965	2965	2965	2965	0
389	20250408	144500	388922398	2965	2965	2965	2965	140
390	20250408	144400	388507298	2965	2965	2965	2965	150
391	20250408	144300	388062548	2980	2980	2980	2980	0
392	20250408	144200	388062548	2980	2980	2980	2980	312
393	20250408	144100	387132788	2990	2980	2990	2980	1047
394	20250408	144000	384012418	2985	2980	2985	2980	343
395	20250408	143900	382989163	2985	2985	2985	2985	10
396	20250408	143800	382959313	2980	2980	2980	2980	821
397	20250408	143700	380512733	2980	2947	2980	2945	8135
398	20250408	143600	356547535	2947	2955	2955	2920	3775
399	20250408	143500	345479285	2955	2945	2955	2945	280
400	20250408	143400	344652285	2940	2940	2940	2940	0
401	20250408	143300	344652285	2940	2940	2940	2940	0
402	20250408	143200	344652285	2940	2940	2940	2940	0
403	20250408	143100	344652285	2940	2965	2970	2940	3546
404	20250408	143000	334186395	2970	2970	2970	2970	0
405	20250408	142900	334186395	2970	2970	2970	2970	17
406	20250408	142800	334135905	2970	2970	2970	2970	90
407	20250408	142700	333868605	2970	2970	2970	2970	37
408	20250408	142600	333758715	2970	2970	2970	2970	1691
409	20250408	142500	328736445	2970	2970	2970	2970	51
410	20250408	142400	328584975	2970	2970	2970	2970	18
411	20250408	142300	328531515	2970	2970	2970	2970	0
412	20250408	142200	328531515	2970	2970	2970	2970	51
413	20250408	142100	328380045	2970	2970	2970	2970	44
414	20250408	142000	328249365	2970	2970	2970	2970	106
415	20250408	141900	327934545	2967	2967	2967	2967	88
416	20250408	141800	327673449	2967	2967	2967	2967	373
417	20250408	141700	326566758	2960	2960	2960	2960	0
418	20250408	141600	326566758	2960	2960	2960	2960	0
419	20250408	141500	326566758	2960	2960	2960	2960	0
420	20250408	141400	326566758	2960	2960	2960	2960	0
421	20250408	141300	326566758	2960	2960	2960	2960	0
422	20250408	141200	326566758	2960	2960	2960	2960	166
423	20250408	141100	326075398	2960	2970	2970	2960	262
424	20250408	141000	325299708	2980	2980	2980	2980	0
425	20250408	140900	325299708	2980	2970	2980	2970	703
426	20250408	140800	323211628	2975	2980	2980	2975	211
427	20250408	140700	322582903	2980	2980	2980	2980	57
428	20250408	140600	322413043	2980	2980	2980	2980	0
429	20250408	140500	322413043	2980	2975	2980	2975	166
430	20250408	140400	321918368	2980	2980	2980	2980	0
431	20250408	140300	321918368	2980	2980	2980	2980	0
432	20250408	140200	321918368	2980	2965	2980	2965	27
433	20250408	140100	321838058	2970	2970	2970	2970	2
434	20250408	140000	321832118	2970	2970	2970	2970	387
435	20250408	135900	320682728	2970	2970	2970	2970	7
436	20250408	135800	320661938	2970	2970	2970	2970	16
437	20250408	135700	320614418	2965	2965	2965	2965	444
438	20250408	135600	319297958	2960	2960	2960	2960	0
439	20250408	135500	319297958	2960	2960	2960	2960	0
440	20250408	135400	319297958	2960	2960	2960	2960	0
441	20250408	135300	319297958	2960	2955	2960	2955	666
442	20250408	135200	317327703	2955	2940	2955	2940	2
443	20250408	135100	317321808	2940	2945	2945	2915	6223
444	20250408	135000	299092883	2965	2960	2975	2910	8302
445	20250408	134900	274775708	2955	2970	2970	2955	127
446	20250408	134800	274399863	2970	2970	2970	2970	10
447	20250408	134700	274370163	2980	2982	2982	2980	21
448	20250408	134600	274307575	2980	2980	2980	2980	0
449	20250408	134500	274307575	2980	2995	2995	2980	27
450	20250408	134400	274226860	2995	2995	2995	2995	26
451	20250408	134300	274148990	2995	2995	2995	2995	16
452	20250408	134200	274101070	2995	2995	2995	2995	10
453	20250408	134100	274071120	2980	2970	2980	2970	3291
454	20250408	134000	264282930	2970	2970	2970	2970	17
455	20250408	133900	264232440	2975	2970	2975	2955	2788
456	20250408	133800	255987810	2960	2960	2960	2960	0
457	20250408	133700	255987810	2960	2960	2960	2960	0
458	20250408	133600	255987810	2960	2970	2980	2960	293
459	20250408	133500	255118850	2970	2970	2970	2970	0
460	20250408	133400	255118850	2970	2975	2975	2970	1260
461	20250408	133300	251376350	2980	2980	2980	2980	5
462	20250408	133200	251361450	2980	2980	2980	2980	217
463	20250408	133100	250714790	2980	2980	2980	2980	518
464	20250408	133000	249171150	2980	2980	2980	2980	0
465	20250408	132900	249171150	2980	2980	2980	2980	17
466	20250408	132800	249120490	2980	2980	2980	2980	0
467	20250408	132700	249120490	2980	2990	2990	2980	19
468	20250408	132600	249063840	2980	2985	2985	2980	243
469	20250408	132500	248339290	2990	2990	2990	2990	0
470	20250408	132400	248339290	2990	2990	2990	2990	69
471	20250408	132300	248132980	2990	2990	2990	2990	1
472	20250408	132200	248129990	2990	2990	2990	2990	0
473	20250408	132100	248129990	2990	2990	2990	2990	0
474	20250408	132000	248129990	2990	2990	2990	2990	1
475	20250408	131900	248127000	2985	2985	2985	2985	0
476	20250408	131800	248127000	2985	2985	2985	2985	0
477	20250408	131700	248127000	2985	2985	2985	2985	73
478	20250408	131600	247909095	2980	2980	2980	2980	35
479	20250408	131500	247804795	2970	2970	2970	2970	61
480	20250408	131400	247623625	2975	2975	2975	2975	544
481	20250408	131300	246005225	2955	2980	2995	2955	1030
482	20250408	131200	242947625	2980	2980	2980	2980	0
483	20250408	131100	242947625	2980	2980	2980	2980	0
484	20250408	131000	242947625	2980	2980	2980	2980	0
485	20250408	130900	242947625	2980	3005	3005	2960	9200
486	20250408	130800	215568600	3005	3005	3005	3005	0
487	20250408	130700	215568600	3005	3005	3005	3005	0
488	20250408	130600	215568600	3005	3005	3005	3005	0
489	20250408	130500	215568600	3005	3005	3005	3005	0
490	20250408	130400	215568600	3005	3005	3005	3005	0
491	20250408	130300	215568600	3005	3005	3005	3005	20
492	20250408	130200	215508500	3005	3005	3005	3005	0
493	20250408	130100	215508500	3005	3005	3005	3005	0
494	20250408	130000	215508500	3005	3005	3005	3005	1
495	20250408	125900	215505495	3020	3020	3020	3020	0
496	20250408	125800	215505495	3020	3020	3020	3020	0
497	20250408	125700	215505495	3020	3020	3020	3020	5
498	20250408	125600	215490395	3020	3020	3020	3020	0
499	20250408	125500	215490395	3020	3005	3020	3005	251
500	20250408	125400	214736125	3010	3010	3010	3010	0
501	20250408	125300	214736125	3010	3010	3010	3010	0
502	20250408	125200	214736125	3010	3010	3010	3010	0
503	20250408	125100	214736125	3010	3010	3010	3010	23
504	20250408	125000	214666895	3015	3015	3015	3015	30
505	20250408	124900	214576445	3020	3020	3020	3020	0
506	20250408	124800	214576445	3020	3020	3020	3020	513
507	20250408	124700	213027185	3020	3020	3020	3020	211
508	20250408	124600	212389965	3020	3025	3025	3020	1109
509	20250408	124500	209040540	3035	3035	3035	3035	0
510	20250408	124400	209040540	3035	3035	3035	3035	0
511	20250408	124300	209040540	3035	3035	3035	3035	100
512	20250408	124200	208737040	3035	3030	3035	3030	675
513	20250408	124100	206688530	3020	3020	3020	3020	50
514	20250408	124000	206537530	3020	3020	3020	3020	119
515	20250408	123900	206178150	3020	3020	3020	3020	32
516	20250408	123800	206081510	3020	3020	3020	3000	4063
517	20250408	123700	193871620	3020	3020	3020	3020	0
518	20250408	123600	193871620	3020	3020	3020	3020	0
519	20250408	123500	193871620	3020	3020	3020	3020	0
520	20250408	123400	193871620	3020	3020	3020	3020	0
521	20250408	123300	193871620	3020	3020	3020	3020	71
522	20250408	123200	193657200	3020	3020	3020	3020	20
523	20250408	123100	193596800	3020	3020	3020	3020	79
524	20250408	123000	193358220	3005	3020	3030	3005	3740
525	20250408	122900	182098740	3020	3020	3020	3020	0
526	20250408	122800	182098740	3020	3020	3020	3020	0
527	20250408	122700	182098740	3020	3020	3020	3020	0
528	20250408	122600	182098740	3020	3015	3020	3015	201
529	20250408	122500	181492720	3015	3025	3030	3015	130
530	20250408	122400	181100070	3020	3020	3020	3020	0
531	20250408	122300	181100070	3020	3020	3020	3020	0
532	20250408	122200	181100070	3020	3025	3025	3020	775
533	20250408	122100	178756695	3040	3040	3040	3040	0
534	20250408	122000	178756695	3040	3040	3040	3040	0
535	20250408	121900	178756695	3040	3040	3040	3040	0
536	20250408	121800	178756695	3040	3040	3040	3040	425
537	20250408	121700	177464695	3040	3040	3040	3040	1
538	20250408	121600	177461655	3040	3040	3040	3040	660
539	20250408	121500	175455255	3040	3040	3040	3040	100
540	20250408	121400	175151255	3040	3040	3040	3040	0
541	20250408	121300	175151255	3040	3040	3040	3040	1
542	20250408	121200	175148215	3040	3040	3040	3040	0
543	20250408	121100	175148215	3040	3040	3040	3040	4
544	20250408	121000	175136055	3040	3030	3040	3030	533
545	20250408	120900	173518100	3030	3030	3030	3030	0
546	20250408	120800	173518100	3030	3030	3030	3030	0
547	20250408	120700	173518100	3030	3030	3030	3030	14
548	20250408	120600	173475680	3015	3015	3015	3015	0
549	20250408	120500	173475680	3015	3015	3015	3015	0
550	20250408	120400	173475680	3015	3020	3020	3015	2000
551	20250408	120300	167442510	3030	3025	3030	3025	824
552	20250408	120200	164947290	3020	3020	3020	3020	0
553	20250408	120100	164947290	3020	3020	3020	3020	13
554	20250408	120000	164908030	3020	3020	3020	3020	5
555	20250408	115900	164892930	3025	3025	3025	3025	982
556	20250408	115800	161922380	3025	3025	3025	3025	100
557	20250408	115700	161619880	3020	3020	3020	3020	0
558	20250408	115600	161619880	3020	3020	3020	3020	0
559	20250408	115500	161619880	3020	3025	3025	3020	100
560	20250408	115400	161317665	3050	3050	3050	3050	0
561	20250408	115300	161317665	3050	3050	3050	3050	0
562	20250408	115200	161317665	3050	3050	3050	3050	0
563	20250408	115100	161317665	3050	3050	3050	3050	0
564	20250408	115000	161317665	3050	3050	3050	3050	0
565	20250408	114900	161317665	3050	3050	3050	3050	0
566	20250408	114800	161317665	3050	3050	3050	3050	0
567	20250408	114700	161317665	3050	3050	3050	3050	2
568	20250408	114600	161311565	3050	3050	3050	3050	0
569	20250408	114500	161311565	3050	3050	3050	3050	0
570	20250408	114400	161311565	3050	3050	3050	3050	703
571	20250408	114300	159167415	3060	3060	3060	3060	0
572	20250408	114200	159167415	3060	3060	3060	3060	0
573	20250408	114100	159167415	3060	3060	3060	3060	94
574	20250408	114000	158879775	3060	3060	3060	3060	0
575	20250408	113900	158879775	3060	3060	3060	3060	0
576	20250408	113800	158879775	3060	3055	3060	3055	12
577	20250408	113700	158843060	3060	3060	3060	3060	1
578	20250408	113600	158840000	3060	3060	3060	3060	0
579	20250408	113500	158840000	3060	3060	3060	3060	4
580	20250408	113400	158827760	3060	3060	3060	3060	53
581	20250408	113300	158665580	3060	3060	3060	3060	1
582	20250408	113200	158662520	3070	3070	3070	3070	0
583	20250408	113100	158662520	3070	3070	3070	3070	0
584	20250408	113000	158662520	3070	3070	3070	3070	0
585	20250408	112900	158662520	3070	3070	3070	3070	0
586	20250408	112800	158662520	3070	3070	3070	3070	0
587	20250408	112700	158662520	3070	3070	3070	3070	0
588	20250408	112600	158662520	3070	3070	3070	3070	0
589	20250408	112500	158662520	3070	3070	3070	3070	0
590	20250408	112400	158662520	3070	3070	3070	3070	0
591	20250408	112300	158662520	3070	3070	3070	3070	92
592	20250408	112200	158380080	3070	3070	3070	3070	0
593	20250408	112100	158380080	3070	3070	3070	3070	0
594	20250408	112000	158380080	3070	3070	3070	3070	0
595	20250408	111900	158380080	3070	3070	3070	3070	0
596	20250408	111800	158380080	3070	3070	3070	3070	0
597	20250408	111700	158380080	3070	3055	3070	3055	110
598	20250408	111600	158043135	3050	3030	3055	3025	430
599	20250408	111500	156738020	3065	3065	3065	3065	0
600	20250408	111400	156738020	3065	3065	3065	3065	0
601	20250408	111300	156738020	3065	3065	3065	3065	0
602	20250408	111200	156738020	3065	3055	3065	3020	562
603	20250408	111100	155034965	3065	3065	3065	3065	33
604	20250408	111000	154933820	3060	3060	3060	3060	0
605	20250408	110900	154933820	3060	3060	3060	3060	0
606	20250408	110800	154933820	3060	3060	3060	3060	0
607	20250408	110700	154933820	3060	3060	3060	3060	0
608	20250408	110600	154933820	3060	3060	3060	3060	0
609	20250408	110500	154933820	3060	3060	3060	3060	0
610	20250408	110400	154933820	3060	3060	3060	3060	0
611	20250408	110300	154933820	3060	3060	3060	3060	0
612	20250408	110200	154933820	3060	3060	3060	3060	41
613	20250408	110100	154808360	3060	3065	3065	3060	62
614	20250408	110000	154618630	3070	3070	3070	3070	1
615	20250408	105900	154615560	3075	3075	3075	3075	0
616	20250408	105800	154615560	3075	3080	3080	3075	2
617	20250408	105700	154609405	3080	3080	3080	3080	0
618	20250408	105600	154609405	3080	3080	3080	3080	70
619	20250408	105500	154393805	3085	3085	3085	3085	0
620	20250408	105400	154393805	3085	3085	3085	3085	0
621	20250408	105300	154393805	3085	3085	3085	3085	0
622	20250408	105200	154393805	3085	3085	3085	3085	0
623	20250408	105100	154393805	3085	3085	3085	3085	0
624	20250408	105000	154393805	3085	3080	3085	3080	2443
625	20250408	104900	146867965	3070	3075	3080	3070	4
626	20250408	104800	146855660	3060	3060	3060	3060	0
627	20250408	104700	146855660	3060	3060	3060	3060	0
628	20250408	104600	146855660	3060	3060	3060	3060	0
629	20250408	104500	146855660	3060	3060	3060	3060	0
630	20250408	104400	146855660	3060	3050	3065	3050	1420
631	20250408	104300	142505155	3055	3055	3055	3055	77
632	20250408	104200	142269920	3050	3050	3050	3050	0
633	20250408	104100	142269920	3050	3050	3050	3050	1
634	20250408	104000	142266870	3050	3050	3050	3050	0
635	20250408	103900	142266870	3050	3050	3050	3050	0
636	20250408	103800	142266870	3050	3050	3050	3050	0
637	20250408	103700	142266870	3050	3050	3050	3050	0
638	20250408	103600	142266870	3050	3045	3050	3045	949
639	20250408	103500	139375410	3040	3035	3040	3035	797
640	20250408	103400	136953485	3040	3040	3040	3040	0
641	20250408	103300	136953485	3040	3040	3040	3005	1745
642	20250408	103200	131680415	3035	3045	3045	3005	2320
643	20250408	103100	124692850	3015	3030	3040	3015	885
644	20250408	103000	122018040	3035	3030	3035	3000	5282
645	20250408	102900	106103030	3040	3030	3040	3030	2
646	20250408	102800	106096960	3035	3030	3035	3030	72
647	20250408	102700	105878480	3055	3035	3055	3035	4244
648	20250408	102600	92948885	3040	3035	3050	3010	7228
649	20250408	102500	71072715	3050	3035	3050	3035	210
650	20250408	102400	70432260	3045	3030	3055	3000	4958
651	20250408	102300	55483025	3030	3025	3030	3025	263
652	20250408	102200	54687385	3055	3055	3055	3055	0
653	20250408	102100	54687385	3055	3055	3055	3055	0
654	20250408	102000	54687385	3055	3045	3055	3025	143
655	20250408	101900	54253760	3060	3060	3060	3060	0
656	20250408	101800	54253760	3060	3060	3060	3060	0
657	20250408	101700	54253760	3060	3060	3060	3060	0
658	20250408	101600	54253760	3060	3060	3060	3060	0
659	20250408	101500	54253760	3060	3060	3060	3060	0
660	20250408	101400	54253760	3060	3060	3060	3060	100
661	20250408	101300	53947760	3060	3060	3060	3060	1
662	20250408	101200	53944700	3045	3045	3045	3045	6
663	20250408	101100	53926430	3065	3065	3065	3065	0
664	20250408	101000	53926430	3065	3065	3065	3065	0
665	20250408	100900	53926430	3065	3065	3065	3065	1
666	20250408	100800	53923365	3060	3060	3060	3060	0
667	20250408	100700	53923365	3060	3060	3060	3060	0
668	20250408	100600	53923365	3060	3060	3060	3060	10
669	20250408	100500	53892765	3065	3065	3065	3065	0
670	20250408	100400	53892765	3065	3080	3080	3065	187
671	20250408	100300	53318980	3080	3080	3080	3080	1
672	20250408	100200	53315900	3080	3080	3080	3080	0
673	20250408	100100	53315900	3080	3080	3080	3080	5
674	20250408	100000	53300500	3080	3070	3080	3065	335
675	20250408	095900	52269195	3080	3075	3080	3075	155
676	20250408	095800	51792395	3075	3075	3075	3075	0
677	20250408	095700	51792395	3075	3075	3075	3075	0
678	20250408	095600	51792395	3075	3075	3075	3075	1
679	20250408	095500	51789320	3075	3075	3075	3075	0
680	20250408	095400	51789320	3075	3075	3075	3075	0
681	20250408	095300	51789320	3075	3075	3075	3075	0
682	20250408	095200	51789320	3075	3075	3075	3075	26
683	20250408	095100	51709370	3075	3075	3075	3075	0
684	20250408	095000	51709370	3075	3075	3075	3075	18
685	20250408	094900	51654020	3075	3075	3075	3075	39
686	20250408	094800	51534095	3075	3075	3075	3075	0
687	20250408	094700	51534095	3075	3075	3075	3075	0
688	20250408	094600	51534095	3075	3075	3075	3075	0
689	20250408	094500	51534095	3075	3075	3075	3075	0
690	20250408	094400	51534095	3075	3075	3075	3075	55
691	20250408	094300	51364970	3070	3070	3070	3070	68
692	20250408	094200	51156210	3065	3065	3065	3065	26
693	20250408	094100	51076520	3060	3060	3060	3060	0
694	20250408	094000	51076520	3060	3060	3060	3060	0
695	20250408	093900	51076520	3060	3055	3070	3025	1395
696	20250408	093800	46822180	3070	3075	3075	3070	958
697	20250408	093700	43879140	3090	3090	3090	3090	0
698	20250408	093600	43879140	3090	3085	3090	3085	44
699	20250408	093500	43743220	3080	3085	3085	3080	68
700	20250408	093400	43533445	3090	3090	3090	3090	0
701	20250408	093300	43533445	3090	3095	3095	3090	326
702	20250408	093200	42526100	3100	3100	3100	3100	0
703	20250408	093100	42526100	3100	3100	3100	3100	0
704	20250408	093000	42526100	3100	3100	3100	3100	8
705	20250408	092900	42501300	3100	3100	3100	3100	0
706	20250408	092800	42501300	3100	3100	3100	3100	247
707	20250408	092700	41735600	3100	3100	3100	3100	1
708	20250408	092600	41732500	3090	3090	3090	3090	5
709	20250408	092500	41717050	3110	3110	3110	3110	4
710	20250408	092400	41704610	3110	3110	3110	3110	0
711	20250408	092300	41704610	3110	3105	3110	3105	50
712	20250408	092200	41549310	3110	3110	3110	3110	0
713	20250408	092100	41549310	3110	3110	3110	3110	0
714	20250408	092000	41549310	3110	3110	3110	3110	0
715	20250408	091900	41549310	3110	3110	3110	3110	0
716	20250408	091800	41549310	3110	3110	3110	3110	34
717	20250408	091700	41443570	3090	3105	3105	3090	2000
718	20250408	091600	35257420	3110	3110	3110	3110	13
719	20250408	091500	35216990	3110	3110	3110	3105	84
720	20250408	091400	34956070	3110	3110	3110	3110	119
721	20250408	091300	34585980	3115	3115	3115	3115	0
722	20250408	091200	34585980	3115	3115	3115	3115	9
723	20250408	091100	34557945	3115	3105	3115	3105	386
724	20250408	091000	33358905	3110	3110	3110	3110	0
725	20250408	090900	33358905	3110	3110	3110	3110	0
726	20250408	090800	33358905	3110	3110	3110	3110	1103
727	20250408	090700	29928575	3110	3110	3110	3110	6
728	20250408	090600	29909915	3135	3110	3135	3110	2758
729	20250408	090500	21290995	3110	3115	3115	3110	760
730	20250408	090400	18926075	3115	3115	3115	3115	0
731	20250408	090300	18926075	3115	3115	3120	3115	65
732	20250408	090200	18723440	3110	3085	3110	3085	2731
733	20250408	090100	10296995	3080	3080	3080	3080	10
734	20250408	090000	10266195	3085	3020	3085	3020	3385