KissMeData/261780/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	203700	255144645	2475	2475	2475	2475	2854
3	20250408	203600	255144645	2475	2475	2475	2475	0
4	20250408	203500	255144645	2475	2475	2475	2475	0
5	20250408	203400	255144645	2475	2475	2475	2475	0
6	20250408	203300	255144645	2475	2475	2475	2475	0
7	20250408	203200	255144645	2475	2475	2475	2475	0
8	20250408	203100	255144645	2475	2475	2475	2475	0
9	20250408	203000	255144645	2475	2475	2475	2475	0
10	20250408	202900	255144645	2475	2475	2475	2475	0
11	20250408	202800	255144645	2475	2475	2475	2475	0
12	20250408	202700	255144645	2475	2475	2475	2475	0
13	20250408	202600	255144645	2475	2475	2475	2475	0
14	20250408	202500	255144645	2475	2475	2475	2475	0
15	20250408	202400	255144645	2475	2475	2475	2475	0
16	20250408	202300	255144645	2475	2475	2475	2475	0
17	20250408	202200	255144645	2475	2475	2475	2475	0
18	20250408	202100	255144645	2475	2475	2475	2475	0
19	20250408	202000	255144645	2475	2475	2475	2475	0
20	20250408	201900	255144645	2475	2475	2475	2475	0
21	20250408	201800	255144645	2475	2475	2475	2475	0
22	20250408	201700	255144645	2475	2475	2475	2475	0
23	20250408	201600	255144645	2475	2475	2475	2475	0
24	20250408	201500	255144645	2475	2475	2475	2475	0
25	20250408	201400	255144645	2475	2475	2475	2475	0
26	20250408	201300	255144645	2475	2475	2475	2475	0
27	20250408	201200	255144645	2475	2475	2475	2475	0
28	20250408	201100	255144645	2475	2475	2475	2475	0
29	20250408	201000	255144645	2475	2475	2475	2475	0
30	20250408	200900	255144645	2475	2475	2475	2475	0
31	20250408	200800	255144645	2475	2475	2475	2475	0
32	20250408	200700	255144645	2475	2475	2475	2475	2854
33	20250408	200600	255144645	2475	2475	2475	2475	0
34	20250408	200500	255144645	2475	2475	2475	2475	0
35	20250408	200400	255144645	2475	2475	2475	2475	0
36	20250408	200300	255144645	2475	2475	2475	2475	0
37	20250408	200200	255144645	2475	2475	2475	2475	0
38	20250408	200100	255144645	2475	2475	2475	2475	0
39	20250408	200000	255144645	2475	2475	2475	2475	0
40	20250408	195900	255144645	2475	2475	2475	2475	0
41	20250408	195800	255144645	2475	2475	2475	2475	0
42	20250408	195700	255144645	2475	2475	2475	2475	0
43	20250408	195600	255144645	2475	2475	2475	2475	0
44	20250408	195500	255144645	2475	2475	2475	2475	0
45	20250408	195400	255144645	2475	2475	2475	2475	0
46	20250408	195300	255144645	2475	2475	2475	2475	0
47	20250408	195200	255144645	2475	2475	2475	2475	0
48	20250408	195100	255144645	2475	2475	2475	2475	0
49	20250408	195000	255144645	2475	2475	2475	2475	0
50	20250408	194900	255144645	2475	2475	2475	2475	0
51	20250408	194800	255144645	2475	2475	2475	2475	0
52	20250408	194700	255144645	2475	2475	2475	2475	0
53	20250408	194600	255144645	2475	2475	2475	2475	0
54	20250408	194500	255144645	2475	2475	2475	2475	0
55	20250408	194400	255144645	2475	2475	2475	2475	0
56	20250408	194300	255144645	2475	2475	2475	2475	0
57	20250408	194200	255144645	2475	2475	2475	2475	0
58	20250408	194100	255144645	2475	2475	2475	2475	0
59	20250408	194000	255144645	2475	2475	2475	2475	0
60	20250408	193900	255144645	2475	2475	2475	2475	0
61	20250408	193800	255144645	2475	2475	2475	2475	0
62	20250408	193700	255144645	2475	2475	2475	2475	2854
63	20250408	193600	255144645	2475	2475	2475	2475	0
64	20250408	193500	255144645	2475	2475	2475	2475	0
65	20250408	193400	255144645	2475	2475	2475	2475	0
66	20250408	193300	255144645	2475	2475	2475	2475	0
67	20250408	193200	255144645	2475	2475	2475	2475	0
68	20250408	193100	255144645	2475	2475	2475	2475	0
69	20250408	193000	255144645	2475	2475	2475	2475	0
70	20250408	192900	255144645	2475	2475	2475	2475	0
71	20250408	192800	255144645	2475	2475	2475	2475	0
72	20250408	192700	255144645	2475	2475	2475	2475	0
73	20250408	192600	255144645	2475	2475	2475	2475	0
74	20250408	192500	255144645	2475	2475	2475	2475	0
75	20250408	192400	255144645	2475	2475	2475	2475	0
76	20250408	192300	255144645	2475	2475	2475	2475	0
77	20250408	192200	255144645	2475	2475	2475	2475	0
78	20250408	192100	255144645	2475	2475	2475	2475	0
79	20250408	192000	255144645	2475	2475	2475	2475	0
80	20250408	191900	255144645	2475	2475	2475	2475	0
81	20250408	191800	255144645	2475	2475	2475	2475	0
82	20250408	191700	255144645	2475	2475	2475	2475	0
83	20250408	191600	255144645	2475	2475	2475	2475	0
84	20250408	191500	255144645	2475	2475	2475	2475	0
85	20250408	191400	255144645	2475	2475	2475	2475	0
86	20250408	191300	255144645	2475	2475	2475	2475	0
87	20250408	191200	255144645	2475	2475	2475	2475	0
88	20250408	191100	255144645	2475	2475	2475	2475	0
89	20250408	191000	255144645	2475	2475	2475	2475	0
90	20250408	190900	255144645	2475	2475	2475	2475	0
91	20250408	190800	255144645	2475	2475	2475	2475	0
92	20250408	190700	255144645	2475	2475	2475	2475	2854
93	20250408	190600	255144645	2475	2475	2475	2475	0
94	20250408	190500	255144645	2475	2475	2475	2475	0
95	20250408	190400	255144645	2475	2475	2475	2475	0
96	20250408	190300	255144645	2475	2475	2475	2475	0
97	20250408	190200	255144645	2475	2475	2475	2475	0
98	20250408	190100	255144645	2475	2475	2475	2475	0
99	20250408	190000	255144645	2475	2475	2475	2475	0
100	20250408	185900	255144645	2475	2475	2475	2475	0
101	20250408	185800	255144645	2475	2475	2475	2475	0
102	20250408	185700	255144645	2475	2475	2475	2475	0
103	20250408	185600	255144645	2475	2475	2475	2475	0
104	20250408	185500	255144645	2475	2475	2475	2475	0
105	20250408	185400	255144645	2475	2475	2475	2475	0
106	20250408	185300	255144645	2475	2475	2475	2475	0
107	20250408	185200	255144645	2475	2475	2475	2475	0
108	20250408	185100	255144645	2475	2475	2475	2475	0
109	20250408	185000	255144645	2475	2475	2475	2475	0
110	20250408	184900	255144645	2475	2475	2475	2475	0
111	20250408	184800	255144645	2475	2475	2475	2475	0
112	20250408	184700	255144645	2475	2475	2475	2475	0
113	20250408	184600	255144645	2475	2475	2475	2475	0
114	20250408	184500	255144645	2475	2475	2475	2475	0
115	20250408	184400	255144645	2475	2475	2475	2475	0
116	20250408	184300	255144645	2475	2475	2475	2475	0
117	20250408	184200	255144645	2475	2475	2475	2475	0
118	20250408	184100	255144645	2475	2475	2475	2475	0
119	20250408	184000	255144645	2475	2475	2475	2475	0
120	20250408	183900	255144645	2475	2475	2475	2475	0
121	20250408	183800	255144645	2475	2475	2475	2475	0
122	20250408	183700	255144645	2475	2475	2475	2475	2854
123	20250408	183600	255144645	2475	2475	2475	2475	0
124	20250408	183500	255144645	2475	2475	2475	2475	0
125	20250408	183400	255144645	2475	2475	2475	2475	0
126	20250408	183300	255144645	2475	2475	2475	2475	0
127	20250408	183200	255144645	2475	2475	2475	2475	0
128	20250408	183100	255144645	2475	2475	2475	2475	0
129	20250408	183000	255144645	2475	2475	2475	2475	0
130	20250408	182900	255144645	2475	2475	2475	2475	0
131	20250408	182800	255144645	2475	2475	2475	2475	0
132	20250408	182700	255144645	2475	2475	2475	2475	0
133	20250408	182600	255144645	2475	2475	2475	2475	0
134	20250408	182500	255144645	2475	2475	2475	2475	0
135	20250408	182400	255144645	2475	2475	2475	2475	0
136	20250408	182300	255144645	2475	2475	2475	2475	0
137	20250408	182200	255144645	2475	2475	2475	2475	0
138	20250408	182100	255144645	2475	2475	2475	2475	0
139	20250408	182000	255144645	2475	2475	2475	2475	0
140	20250408	181900	255144645	2475	2475	2475	2475	0
141	20250408	181800	255144645	2475	2475	2475	2475	0
142	20250408	181700	255144645	2475	2475	2475	2475	0
143	20250408	181600	255144645	2475	2475	2475	2475	0
144	20250408	181500	255144645	2475	2475	2475	2475	0
145	20250408	181400	255144645	2475	2475	2475	2475	0
146	20250408	181300	255144645	2475	2475	2475	2475	0
147	20250408	181200	255144645	2475	2475	2475	2475	0
148	20250408	181100	255144645	2475	2475	2475	2475	0
149	20250408	181000	255144645	2475	2475	2475	2475	0
150	20250408	180900	255144645	2475	2475	2475	2475	0
151	20250408	180800	255144645	2475	2475	2475	2475	0
152	20250408	180700	255144645	2475	2475	2475	2475	2854
153	20250408	180600	255144645	2475	2475	2475	2475	0
154	20250408	180500	255144645	2475	2475	2475	2475	0
155	20250408	180400	255144645	2475	2475	2475	2475	0
156	20250408	180300	255144645	2475	2475	2475	2475	0
157	20250408	180200	255144645	2475	2475	2475	2475	0
158	20250408	180100	255144645	2475	2475	2475	2475	0
159	20250408	180000	255144645	2475	2475	2475	2475	0
160	20250408	175900	255144645	2475	2475	2475	2475	0
161	20250408	175800	255144645	2475	2475	2475	2475	0
162	20250408	175700	255144645	2475	2475	2475	2475	0
163	20250408	175600	255144645	2475	2475	2475	2475	0
164	20250408	175500	255144645	2475	2475	2475	2475	0
165	20250408	175400	255144645	2475	2475	2475	2475	0
166	20250408	175300	255144645	2475	2475	2475	2475	0
167	20250408	175200	255144645	2475	2475	2475	2475	0
168	20250408	175100	255144645	2475	2475	2475	2475	0
169	20250408	175000	255144645	2475	2475	2475	2475	0
170	20250408	174900	255144645	2475	2475	2475	2475	0
171	20250408	174800	255144645	2475	2475	2475	2475	0
172	20250408	174700	255144645	2475	2475	2475	2475	0
173	20250408	174600	255144645	2475	2475	2475	2475	0
174	20250408	174500	255144645	2475	2475	2475	2475	0
175	20250408	174400	255144645	2475	2475	2475	2475	0
176	20250408	174300	255144645	2475	2475	2475	2475	0
177	20250408	174200	255144645	2475	2475	2475	2475	0
178	20250408	174100	255144645	2475	2475	2475	2475	0
179	20250408	174000	255144645	2475	2475	2475	2475	0
180	20250408	173900	255144645	2475	2475	2475	2475	0
181	20250408	173800	255144645	2475	2475	2475	2475	0
182	20250408	173700	255144645	2475	2475	2475	2475	2854
183	20250408	173600	255144645	2475	2475	2475	2475	0
184	20250408	173500	255144645	2475	2475	2475	2475	0
185	20250408	173400	255144645	2475	2475	2475	2475	0
186	20250408	173300	255144645	2475	2475	2475	2475	0
187	20250408	173200	255144645	2475	2475	2475	2475	0
188	20250408	173100	255144645	2475	2475	2475	2475	0
189	20250408	173000	255144645	2475	2475	2475	2475	0
190	20250408	172900	255144645	2475	2475	2475	2475	0
191	20250408	172800	255144645	2475	2475	2475	2475	0
192	20250408	172700	255144645	2475	2475	2475	2475	0
193	20250408	172600	255144645	2475	2475	2475	2475	0
194	20250408	172500	255144645	2475	2475	2475	2475	0
195	20250408	172400	255144645	2475	2475	2475	2475	0
196	20250408	172300	255144645	2475	2475	2475	2475	0
197	20250408	172200	255144645	2475	2475	2475	2475	0
198	20250408	172100	255144645	2475	2475	2475	2475	0
199	20250408	172000	255144645	2475	2475	2475	2475	0
200	20250408	171900	255144645	2475	2475	2475	2475	0
201	20250408	171800	255144645	2475	2475	2475	2475	0
202	20250408	171700	255144645	2475	2475	2475	2475	0
203	20250408	171600	255144645	2475	2475	2475	2475	0
204	20250408	171500	255144645	2475	2475	2475	2475	0
205	20250408	171400	255144645	2475	2475	2475	2475	0
206	20250408	171300	255144645	2475	2475	2475	2475	0
207	20250408	171200	255144645	2475	2475	2475	2475	0
208	20250408	171100	255144645	2475	2475	2475	2475	0
209	20250408	171000	255144645	2475	2475	2475	2475	0
210	20250408	170900	255144645	2475	2475	2475	2475	0
211	20250408	170800	255144645	2475	2475	2475	2475	0
212	20250408	170700	255144645	2475	2475	2475	2475	2854
213	20250408	170600	255144645	2475	2475	2475	2475	0
214	20250408	170500	255144645	2475	2475	2475	2475	0
215	20250408	170400	255144645	2475	2475	2475	2475	0
216	20250408	170300	255144645	2475	2475	2475	2475	0
217	20250408	170200	255144645	2475	2475	2475	2475	0
218	20250408	170100	255144645	2475	2475	2475	2475	0
219	20250408	170000	255144645	2475	2475	2475	2475	0
220	20250408	165900	255144645	2475	2475	2475	2475	0
221	20250408	165800	255144645	2475	2475	2475	2475	0
222	20250408	165700	255144645	2475	2475	2475	2475	0
223	20250408	165600	255144645	2475	2475	2475	2475	0
224	20250408	165500	255144645	2475	2475	2475	2475	0
225	20250408	165400	255144645	2475	2475	2475	2475	0
226	20250408	165300	255144645	2475	2475	2475	2475	0
227	20250408	165200	255144645	2475	2475	2475	2475	0
228	20250408	165100	255144645	2475	2475	2475	2475	0
229	20250408	165000	255144645	2475	2475	2475	2475	0
230	20250408	164900	255144645	2475	2475	2475	2475	0
231	20250408	164800	255144645	2475	2475	2475	2475	0
232	20250408	164700	255144645	2475	2475	2475	2475	0
233	20250408	164600	255144645	2475	2475	2475	2475	0
234	20250408	164500	255144645	2475	2475	2475	2475	0
235	20250408	164400	255144645	2475	2475	2475	2475	0
236	20250408	164300	255144645	2475	2475	2475	2475	0
237	20250408	164200	255144645	2475	2475	2475	2475	0
238	20250408	164100	255144645	2475	2475	2475	2475	0
239	20250408	164000	255144645	2475	2475	2475	2475	0
240	20250408	163900	255144645	2475	2475	2475	2475	0
241	20250408	163800	255144645	2475	2475	2475	2475	0
242	20250408	163700	255144645	2475	2475	2475	2475	2854
243	20250408	163600	255144645	2475	2475	2475	2475	0
244	20250408	163500	255144645	2475	2475	2475	2475	0
245	20250408	163400	255144645	2475	2475	2475	2475	0
246	20250408	163300	255144645	2475	2475	2475	2475	0
247	20250408	163200	255144645	2475	2475	2475	2475	0
248	20250408	163100	255144645	2475	2475	2475	2475	0
249	20250408	163000	255144645	2475	2475	2475	2475	0
250	20250408	162900	255144645	2475	2475	2475	2475	0
251	20250408	162800	255144645	2475	2475	2475	2475	0
252	20250408	162700	255144645	2475	2475	2475	2475	0
253	20250408	162600	255144645	2475	2475	2475	2475	0
254	20250408	162500	255144645	2475	2475	2475	2475	0
255	20250408	162400	255144645	2475	2475	2475	2475	0
256	20250408	162300	255144645	2475	2475	2475	2475	0
257	20250408	162200	255144645	2475	2475	2475	2475	0
258	20250408	162100	255144645	2475	2475	2475	2475	0
259	20250408	162000	255144645	2475	2475	2475	2475	0
260	20250408	161900	255144645	2475	2475	2475	2475	0
261	20250408	161800	255144645	2475	2475	2475	2475	0
262	20250408	161700	255144645	2475	2475	2475	2475	0
263	20250408	161600	255144645	2475	2475	2475	2475	0
264	20250408	161500	255144645	2475	2475	2475	2475	0
265	20250408	161400	255144645	2475	2475	2475	2475	0
266	20250408	161300	255144645	2475	2475	2475	2475	0
267	20250408	161200	255144645	2475	2475	2475	2475	0
268	20250408	161100	255144645	2475	2475	2475	2475	0
269	20250408	161000	255144645	2475	2475	2475	2475	0
270	20250408	160900	255144645	2475	2475	2475	2475	0
271	20250408	160800	255144645	2475	2475	2475	2475	0
272	20250408	160700	255144645	2475	2475	2475	2475	2854
273	20250408	160600	255144645	2475	2475	2475	2475	0
274	20250408	160500	255144645	2475	2475	2475	2475	0
275	20250408	160400	255144645	2475	2475	2475	2475	0
276	20250408	160300	255144645	2475	2475	2475	2475	0
277	20250408	160200	255144645	2475	2475	2475	2475	0
278	20250408	160100	255144645	2475	2475	2475	2475	0
279	20250408	160000	255144645	2475	2475	2475	2475	0
280	20250408	155900	255144645	2475	2475	2475	2475	0
281	20250408	155800	255144645	2475	2475	2475	2475	0
282	20250408	155700	255144645	2475	2475	2475	2475	0
283	20250408	155600	255144645	2475	2475	2475	2475	0
284	20250408	155500	255144645	2475	2475	2475	2475	0
285	20250408	155400	255144645	2475	2475	2475	2475	0
286	20250408	155300	255144645	2475	2475	2475	2475	0
287	20250408	155200	255144645	2475	2475	2475	2475	0
288	20250408	155100	255144645	2475	2475	2475	2475	0
289	20250408	155000	255144645	2475	2475	2475	2475	0
290	20250408	154900	255144645	2475	2475	2475	2475	0
291	20250408	154800	255144645	2475	2475	2475	2475	0
292	20250408	154700	255144645	2475	2475	2475	2475	0
293	20250408	154600	255144645	2475	2475	2475	2475	0
294	20250408	154500	255144645	2475	2475	2475	2475	0
295	20250408	154400	255144645	2475	2475	2475	2475	0
296	20250408	154300	255144645	2475	2475	2475	2475	0
297	20250408	154200	255144645	2475	2475	2475	2475	0
298	20250408	154100	255144645	2475	2475	2475	2475	0
299	20250408	154000	255144645	2475	2475	2475	2475	0
300	20250408	153900	255144645	2475	2475	2475	2475	0
301	20250408	153800	255144645	2475	2475	2475	2475	0
302	20250408	153700	255144645	2475	2475	2475	2475	2854
303	20250408	153600	255144645	2475	2475	2475	2475	0
304	20250408	153500	255144645	2475	2475	2475	2475	0
305	20250408	153400	255144645	2475	2475	2475	2475	0
306	20250408	153300	255144645	2475	2475	2475	2475	0
307	20250408	153200	255144645	2475	2475	2475	2475	0
308	20250408	153100	255144645	2475	2475	2475	2475	0
309	20250408	153000	255144645	2475	2475	2475	2475	2854
310	20250408	152900	248080995	2500	2500	2500	2500	0
311	20250408	152800	248080995	2500	2500	2500	2500	0
312	20250408	152700	248080995	2500	2500	2500	2500	0
313	20250408	152600	248080995	2500	2500	2500	2500	0
314	20250408	152500	248080995	2500	2500	2500	2500	0
315	20250408	152400	248080995	2500	2500	2500	2500	0
316	20250408	152300	248080995	2500	2500	2500	2500	0
317	20250408	152200	248080995	2500	2500	2500	2500	0
318	20250408	152100	248080995	2500	2500	2500	2500	0
319	20250408	152000	248080995	2500	2500	2500	2500	0
320	20250408	151900	248080995	2500	2500	2500	2500	0
321	20250408	151800	248080995	2500	2500	2500	2500	0
322	20250408	151700	248080995	2500	2500	2500	2500	0
323	20250408	151600	248080995	2500	2500	2500	2500	0
324	20250408	151500	248080995	2500	2485	2500	2480	682
325	20250408	151400	246387000	2490	2490	2490	2490	498
326	20250408	151300	245146980	2490	2490	2490	2490	0
327	20250408	151200	245146980	2490	2490	2490	2490	1000
328	20250408	151100	242656980	2500	2500	2500	2490	673
329	20250408	151000	240980890	2500	2500	2500	2500	0
330	20250408	150900	240980890	2500	2500	2500	2500	0
331	20250408	150800	240980890	2500	2500	2500	2500	0
332	20250408	150700	240980890	2500	2500	2500	2500	20
333	20250408	150600	240930890	2505	2485	2505	2485	40
334	20250408	150500	240831290	2505	2490	2505	2490	259
335	20250408	150400	240186365	2495	2495	2495	2495	389
336	20250408	150300	239215810	2505	2505	2505	2505	0
337	20250408	150200	239215810	2505	2500	2505	2500	100
338	20250408	150100	238965405	2500	2500	2500	2500	11
339	20250408	150000	238937905	2500	2490	2510	2490	1424
340	20250408	145900	235391095	2510	2510	2510	2510	0
341	20250408	145800	235391095	2510	2510	2510	2510	0
342	20250408	145700	235391095	2510	2510	2510	2510	0
343	20250408	145600	235391095	2510	2510	2510	2510	0
344	20250408	145500	235391095	2510	2485	2510	2485	502
345	20250408	145400	234143575	2510	2510	2510	2510	0
346	20250408	145300	234143575	2510	2510	2510	2510	0
347	20250408	145200	234143575	2510	2510	2510	2510	0
348	20250408	145100	234143575	2510	2510	2510	2510	0
349	20250408	145000	234143575	2510	2510	2510	2510	0
350	20250408	144900	234143575	2510	2510	2510	2510	0
351	20250408	144800	234143575	2510	2510	2510	2510	2
352	20250408	144700	234138555	2510	2510	2510	2510	0
353	20250408	144600	234138555	2510	2510	2510	2510	0
354	20250408	144500	234138555	2510	2510	2510	2510	0
355	20250408	144400	234138555	2510	2490	2510	2490	279
356	20250408	144300	233443825	2510	2510	2510	2510	0
357	20250408	144200	233443825	2510	2510	2510	2510	0
358	20250408	144100	233443825	2510	2505	2510	2505	100
359	20250408	144000	233193255	2505	2505	2505	2505	100
360	20250408	143900	232942755	2500	2500	2500	2500	0
361	20250408	143800	232942755	2500	2500	2500	2500	0
362	20250408	143700	232942755	2500	2490	2500	2490	447
363	20250408	143600	231825510	2490	2490	2490	2490	0
364	20250408	143500	231825510	2490	2495	2495	2490	200
365	20250408	143400	231326860	2495	2495	2495	2495	0
366	20250408	143300	231326860	2495	2495	2495	2495	0
367	20250408	143200	231326860	2495	2495	2495	2495	0
368	20250408	143100	231326860	2495	2495	2495	2495	15
369	20250408	143000	231289435	2495	2495	2495	2495	40
370	20250408	142900	231189635	2500	2500	2500	2500	0
371	20250408	142800	231189635	2500	2500	2500	2500	0
372	20250408	142700	231189635	2500	2500	2500	2500	0
373	20250408	142600	231189635	2500	2500	2500	2500	0
374	20250408	142500	231189635	2500	2500	2500	2500	0
375	20250408	142400	231189635	2500	2500	2500	2500	0
376	20250408	142300	231189635	2500	2500	2500	2500	0
377	20250408	142200	231189635	2500	2500	2500	2495	42
378	20250408	142100	231084645	2500	2500	2500	2500	0
379	20250408	142000	231084645	2500	2500	2500	2500	0
380	20250408	141900	231084645	2500	2500	2500	2500	0
381	20250408	141800	231084645	2500	2500	2500	2500	0
382	20250408	141700	231084645	2500	2500	2500	2500	0
383	20250408	141600	231084645	2500	2500	2500	2500	0
384	20250408	141500	231084645	2500	2500	2500	2500	341
385	20250408	141400	230232145	2500	2500	2500	2500	42
386	20250408	141300	230127145	2500	2500	2500	2500	0
387	20250408	141200	230127145	2500	2500	2500	2500	0
388	20250408	141100	230127145	2500	2500	2500	2500	0
389	20250408	141000	230127145	2500	2500	2500	2500	0
390	20250408	140900	230127145	2500	2500	2500	2500	0
391	20250408	140800	230127145	2500	2500	2500	2500	133
392	20250408	140700	229794645	2500	2500	2500	2500	4
393	20250408	140600	229784645	2500	2500	2500	2500	0
394	20250408	140500	229784645	2500	2500	2500	2500	0
395	20250408	140400	229784645	2500	2490	2500	2490	276
396	20250408	140300	229097395	2495	2495	2495	2495	0
397	20250408	140200	229097395	2495	2495	2495	2495	0
398	20250408	140100	229097395	2495	2490	2495	2490	78
399	20250408	140000	228902795	2495	2495	2495	2495	0
400	20250408	135900	228902795	2495	2495	2495	2495	0
401	20250408	135800	228902795	2495	2495	2495	2495	0
402	20250408	135700	228902795	2495	2495	2495	2495	0
403	20250408	135600	228902795	2495	2490	2495	2490	13
404	20250408	135500	228870365	2480	2485	2485	2480	280
405	20250408	135400	228174860	2485	2500	2500	2485	5
406	20250408	135300	228162405	2500	2500	2500	2500	0
407	20250408	135200	228162405	2500	2500	2500	2500	1
408	20250408	135100	228159905	2480	2480	2480	2480	0
409	20250408	135000	228159905	2480	2480	2480	2480	0
410	20250408	134900	228159905	2480	2480	2480	2480	0
411	20250408	134800	228159905	2480	2480	2480	2480	0
412	20250408	134700	228159905	2480	2490	2490	2480	500
413	20250408	134600	226916270	2500	2500	2500	2500	0
414	20250408	134500	226916270	2500	2500	2500	2500	0
415	20250408	134400	226916270	2500	2500	2500	2500	0
416	20250408	134300	226916270	2500	2500	2500	2500	0
417	20250408	134200	226916270	2500	2500	2500	2500	0
418	20250408	134100	226916270	2500	2500	2500	2500	0
419	20250408	134000	226916270	2500	2500	2500	2500	0
420	20250408	133900	226916270	2500	2500	2500	2500	0
421	20250408	133800	226916270	2500	2500	2500	2500	1
422	20250408	133700	226913770	2500	2490	2500	2490	2
423	20250408	133600	226908780	2500	2495	2500	2495	480
424	20250408	133500	225710815	2500	2500	2500	2500	0
425	20250408	133400	225710815	2500	2515	2515	2500	338
426	20250408	133300	224865800	2515	2515	2515	2515	9
427	20250408	133200	224843165	2520	2520	2520	2520	0
428	20250408	133100	224843165	2520	2520	2520	2520	0
429	20250408	133000	224843165	2520	2520	2520	2520	2
430	20250408	132900	224838125	2520	2525	2525	2520	13
431	20250408	132800	224805355	2525	2500	2525	2500	162
432	20250408	132700	224400255	2500	2505	2505	2500	589
433	20250408	132600	222927255	2500	2530	2530	2500	1710
434	20250408	132500	218644015	2505	2515	2530	2505	485
435	20250408	132400	217427685	2535	2535	2535	2535	0
436	20250408	132300	217427685	2535	2535	2535	2535	0
437	20250408	132200	217427685	2535	2535	2535	2535	0
438	20250408	132100	217427685	2535	2535	2535	2535	0
439	20250408	132000	217427685	2535	2535	2535	2535	0
440	20250408	131900	217427685	2535	2535	2535	2535	0
441	20250408	131800	217427685	2535	2535	2535	2535	0
442	20250408	131700	217427685	2535	2535	2535	2535	0
443	20250408	131600	217427685	2535	2535	2535	2535	0
444	20250408	131500	217427685	2535	2535	2535	2535	0
445	20250408	131400	217427685	2535	2535	2535	2535	0
446	20250408	131300	217427685	2535	2530	2535	2530	50
447	20250408	131200	217301160	2505	2525	2525	2505	9
448	20250408	131100	217278565	2530	2530	2530	2530	0
449	20250408	131000	217278565	2530	2530	2530	2530	0
450	20250408	130900	217278565	2530	2530	2530	2530	0
451	20250408	130800	217278565	2530	2530	2530	2530	0
452	20250408	130700	217278565	2530	2530	2530	2530	100
453	20250408	130600	217025565	2530	2530	2530	2530	69
454	20250408	130500	216850995	2530	2530	2530	2530	0
455	20250408	130400	216850995	2530	2530	2530	2530	0
456	20250408	130300	216850995	2530	2530	2530	2530	100
457	20250408	130200	216597995	2530	2530	2530	2530	4
458	20250408	130100	216587875	2530	2530	2530	2530	1
459	20250408	130000	216585345	2535	2535	2535	2535	3
460	20250408	125900	216577740	2505	2540	2540	2505	134
461	20250408	125800	216241835	2505	2535	2535	2505	1270
462	20250408	125700	213047225	2540	2540	2540	2540	0
463	20250408	125600	213047225	2540	2540	2540	2540	10
464	20250408	125500	213021825	2540	2540	2540	2540	0
465	20250408	125400	213021825	2540	2540	2540	2540	0
466	20250408	125300	213021825	2540	2540	2540	2540	0
467	20250408	125200	213021825	2540	2540	2540	2540	0
468	20250408	125100	213021825	2540	2540	2540	2540	0
469	20250408	125000	213021825	2540	2540	2540	2540	0
470	20250408	124900	213021825	2540	2540	2540	2540	0
471	20250408	124800	213021825	2540	2540	2540	2540	0
472	20250408	124700	213021825	2540	2540	2540	2540	0
473	20250408	124600	213021825	2540	2540	2540	2540	0
474	20250408	124500	213021825	2540	2540	2540	2540	0
475	20250408	124400	213021825	2540	2540	2540	2540	0
476	20250408	124300	213021825	2540	2540	2540	2540	0
477	20250408	124200	213021825	2540	2540	2540	2540	0
478	20250408	124100	213021825	2540	2540	2540	2540	0
479	20250408	124000	213021825	2540	2540	2540	2540	0
480	20250408	123900	213021825	2540	2540	2540	2540	0
481	20250408	123800	213021825	2540	2540	2540	2540	0
482	20250408	123700	213021825	2540	2540	2540	2540	101
483	20250408	123600	212765285	2540	2540	2540	2540	200
484	20250408	123500	212257285	2540	2540	2540	2540	100
485	20250408	123400	212003285	2540	2540	2540	2540	0
486	20250408	123300	212003285	2540	2540	2540	2540	10
487	20250408	123200	211977885	2535	2535	2535	2535	0
488	20250408	123100	211977885	2535	2535	2535	2535	37
489	20250408	123000	211884090	2520	2520	2520	2520	0
490	20250408	122900	211884090	2520	2520	2520	2520	0
491	20250408	122800	211884090	2520	2520	2520	2520	0
492	20250408	122700	211884090	2520	2520	2520	2520	0
493	20250408	122600	211884090	2520	2520	2520	2520	0
494	20250408	122500	211884090	2520	2520	2520	2520	0
495	20250408	122400	211884090	2520	2520	2520	2520	0
496	20250408	122300	211884090	2520	2520	2520	2520	0
497	20250408	122200	211884090	2520	2520	2520	2520	0
498	20250408	122100	211884090	2520	2535	2535	2520	320
499	20250408	122000	211076250	2540	2540	2540	2540	2
500	20250408	121900	211071170	2540	2540	2540	2540	0
501	20250408	121800	211071170	2540	2540	2540	2540	0
502	20250408	121700	211071170	2540	2540	2540	2540	0
503	20250408	121600	211071170	2540	2540	2540	2540	0
504	20250408	121500	211071170	2540	2540	2540	2540	0
505	20250408	121400	211071170	2540	2540	2540	2540	0
506	20250408	121300	211071170	2540	2540	2540	2540	1
507	20250408	121200	211068630	2540	2540	2540	2540	0
508	20250408	121100	211068630	2540	2540	2540	2540	0
509	20250408	121000	211068630	2540	2540	2540	2540	5
510	20250408	120900	211055930	2540	2540	2540	2540	0
511	20250408	120800	211055930	2540	2540	2540	2540	0
512	20250408	120700	211055930	2540	2540	2540	2540	1
513	20250408	120600	211053390	2530	2530	2530	2530	0
514	20250408	120500	211053390	2530	2530	2530	2530	0
515	20250408	120400	211053390	2530	2530	2530	2530	8300
516	20250408	120300	190054390	2535	2535	2535	2535	250
517	20250408	120200	189420640	2535	2535	2535	2535	398
518	20250408	120100	188411710	2540	2540	2540	2540	0
519	20250408	120000	188411710	2540	2540	2540	2540	0
520	20250408	115900	188411710	2540	2540	2540	2540	0
521	20250408	115800	188411710	2540	2540	2540	2540	112
522	20250408	115700	188127230	2540	2540	2540	2540	101
523	20250408	115600	187870690	2540	2540	2540	2540	0
524	20250408	115500	187870690	2540	2540	2540	2540	0
525	20250408	115400	187870690	2540	2540	2540	2540	0
526	20250408	115300	187870690	2540	2540	2540	2540	0
527	20250408	115200	187870690	2540	2540	2540	2540	0
528	20250408	115100	187870690	2540	2540	2540	2540	0
529	20250408	115000	187870690	2540	2540	2540	2540	0
530	20250408	114900	187870690	2540	2540	2540	2540	0
531	20250408	114800	187870690	2540	2540	2540	2540	0
532	20250408	114700	187870690	2540	2540	2540	2540	0
533	20250408	114600	187870690	2540	2540	2540	2540	0
534	20250408	114500	187870690	2540	2540	2540	2540	0
535	20250408	114400	187870690	2540	2540	2540	2540	0
536	20250408	114300	187870690	2540	2535	2540	2535	382
537	20250408	114200	186900870	2535	2535	2535	2535	0
538	20250408	114100	186900870	2535	2535	2535	2535	8
539	20250408	114000	186880590	2535	2535	2535	2535	0
540	20250408	113900	186880590	2535	2535	2535	2535	0
541	20250408	113800	186880590	2535	2535	2535	2535	71
542	20250408	113700	186700605	2535	2535	2535	2535	29
543	20250408	113600	186627090	2540	2540	2540	2540	0
544	20250408	113500	186627090	2540	2540	2540	2540	0
545	20250408	113400	186627090	2540	2540	2540	2540	0
546	20250408	113300	186627090	2540	2540	2540	2540	0
547	20250408	113200	186627090	2540	2540	2540	2540	10
548	20250408	113100	186601690	2540	2540	2540	2540	0
549	20250408	113000	186601690	2540	2540	2540	2540	300
550	20250408	112900	185839690	2545	2545	2545	2545	0
551	20250408	112800	185839690	2545	2545	2545	2545	0
552	20250408	112700	185839690	2545	2535	2545	2535	1057
553	20250408	112600	183154115	2525	2525	2525	2525	0
554	20250408	112500	183154115	2525	2525	2525	2525	0
555	20250408	112400	183154115	2525	2525	2525	2525	150
556	20250408	112300	182775365	2525	2525	2525	2525	100
557	20250408	112200	182522865	2530	2530	2530	2530	0
558	20250408	112100	182522865	2530	2535	2535	2530	138
559	20250408	112000	182173285	2535	2535	2535	2535	0
560	20250408	111900	182173285	2535	2535	2535	2535	0
561	20250408	111800	182173285	2535	2535	2535	2535	112
562	20250408	111700	181889365	2530	2530	2530	2530	0
563	20250408	111600	181889365	2530	2530	2530	2530	0
564	20250408	111500	181889365	2530	2530	2530	2530	0
565	20250408	111400	181889365	2530	2530	2530	2530	0
566	20250408	111300	181889365	2530	2530	2530	2530	0
567	20250408	111200	181889365	2530	2530	2530	2530	100
568	20250408	111100	181636365	2530	2530	2530	2530	200
569	20250408	111000	181130365	2530	2540	2540	2530	500
570	20250408	110900	179863600	2545	2545	2545	2545	6
571	20250408	110800	179848330	2535	2540	2540	2535	6
572	20250408	110700	179833110	2545	2545	2550	2545	2592
573	20250408	110600	173236460	2545	2545	2545	2545	0
574	20250408	110500	173236460	2545	2545	2545	2545	0
575	20250408	110400	173236460	2545	2545	2545	2545	0
576	20250408	110300	173236460	2545	2540	2545	2540	612
577	20250408	110200	171681425	2540	2540	2540	2540	0
578	20250408	110100	171681425	2540	2535	2540	2535	2
579	20250408	110000	171676350	2525	2525	2525	2525	0
580	20250408	105900	171676350	2525	2525	2545	2525	1028
581	20250408	105800	169065815	2525	2525	2530	2525	609
582	20250408	105700	167527785	2535	2535	2535	2535	0
583	20250408	105600	167527785	2535	2530	2535	2530	818
584	20250408	105500	165456900	2535	2525	2535	2520	11320
585	20250408	105400	136861830	2535	2505	2550	2505	33839
586	20250408	105300	51879900	2410	2410	2410	2410	0
587	20250408	105200	51879900	2410	2560	2560	2410	9564
588	20250408	105100	28081300	2560	2560	2560	2560	2
589	20250408	105000	28076180	2555	2555	2555	2555	0
590	20250408	104900	28076180	2555	2560	2560	2550	300
591	20250408	104800	27309730	2560	2560	2560	2560	0
592	20250408	104700	27309730	2560	2560	2560	2560	500
593	20250408	104600	26029730	2555	2555	2555	2555	0
594	20250408	104500	26029730	2555	2555	2555	2555	200
595	20250408	104400	25518730	2540	2565	2565	2540	200
596	20250408	104300	25007140	2580	2580	2580	2580	0
597	20250408	104200	25007140	2580	2580	2580	2580	0
598	20250408	104100	25007140	2580	2580	2580	2580	0
599	20250408	104000	25007140	2580	2570	2580	2570	1260
600	20250408	103900	21758770	2570	2570	2570	2570	0
601	20250408	103800	21758770	2570	2570	2570	2570	31
602	20250408	103700	21679100	2570	2570	2570	2570	0
603	20250408	103600	21679100	2570	2570	2570	2570	1
604	20250408	103500	21676530	2570	2570	2570	2570	1
605	20250408	103400	21673960	2570	2570	2570	2570	0
606	20250408	103300	21673960	2570	2570	2570	2570	0
607	20250408	103200	21673960	2570	2570	2570	2570	0
608	20250408	103100	21673960	2570	2570	2570	2570	0
609	20250408	103000	21673960	2570	2570	2570	2570	0
610	20250408	102900	21673960	2570	2570	2570	2570	0
611	20250408	102800	21673960	2570	2570	2570	2570	0
612	20250408	102700	21673960	2570	2570	2570	2570	0
613	20250408	102600	21673960	2570	2570	2570	2570	904
614	20250408	102500	19350680	2570	2570	2570	2570	5
615	20250408	102400	19337830	2565	2565	2565	2565	20
616	20250408	102300	19286530	2575	2575	2575	2575	0
617	20250408	102200	19286530	2575	2575	2575	2575	0
618	20250408	102100	19286530	2575	2575	2575	2575	0
619	20250408	102000	19286530	2575	2575	2575	2575	0
620	20250408	101900	19286530	2575	2575	2575	2575	0
621	20250408	101800	19286530	2575	2575	2575	2575	0
622	20250408	101700	19286530	2575	2575	2575	2575	0
623	20250408	101600	19286530	2575	2575	2575	2575	5
624	20250408	101500	19273655	2570	2565	2570	2565	71
625	20250408	101400	19091515	2565	2565	2565	2565	0
626	20250408	101300	19091515	2565	2565	2565	2565	9
627	20250408	101200	19068430	2570	2570	2570	2570	0
628	20250408	101100	19068430	2570	2570	2570	2570	0
629	20250408	101000	19068430	2570	2570	2570	2570	1
630	20250408	100900	19065860	2570	2570	2570	2570	1
631	20250408	100800	19063290	2570	2570	2570	2570	0
632	20250408	100700	19063290	2570	2570	2570	2570	1
633	20250408	100600	19060720	2570	2570	2570	2570	0
634	20250408	100500	19060720	2570	2570	2570	2570	0
635	20250408	100400	19060720	2570	2570	2570	2570	3
636	20250408	100300	19053010	2570	2570	2570	2570	0
637	20250408	100200	19053010	2570	2570	2570	2570	0
638	20250408	100100	19053010	2570	2570	2570	2570	2
639	20250408	100000	19047870	2575	2575	2575	2575	0
640	20250408	095900	19047870	2575	2575	2575	2575	0
641	20250408	095800	19047870	2575	2575	2575	2575	0
642	20250408	095700	19047870	2575	2575	2575	2575	10
643	20250408	095600	19022120	2575	2575	2575	2575	0
644	20250408	095500	19022120	2575	2575	2575	2575	0
645	20250408	095400	19022120	2575	2575	2575	2575	0
646	20250408	095300	19022120	2575	2575	2575	2575	0
647	20250408	095200	19022120	2575	2575	2575	2575	0
648	20250408	095100	19022120	2575	2575	2575	2575	10
649	20250408	095000	18996370	2575	2575	2575	2575	0
650	20250408	094900	18996370	2575	2575	2575	2575	0
651	20250408	094800	18996370	2575	2575	2575	2575	0
652	20250408	094700	18996370	2575	2575	2575	2575	0
653	20250408	094600	18996370	2575	2575	2575	2575	0
654	20250408	094500	18996370	2575	2575	2575	2575	40
655	20250408	094400	18893370	2575	2575	2575	2575	11
656	20250408	094300	18865045	2575	2550	2575	2550	14
657	20250408	094200	18829045	2550	2550	2550	2550	477
658	20250408	094100	17612695	2560	2560	2560	2560	1000
659	20250408	094000	15052695	2570	2575	2575	2570	72
660	20250408	093900	14867300	2580	2580	2580	2580	8
661	20250408	093800	14846660	2585	2585	2585	2585	0
662	20250408	093700	14846660	2585	2585	2585	2585	6
663	20250408	093600	14831150	2585	2585	2585	2585	0
664	20250408	093500	14831150	2585	2585	2585	2585	0
665	20250408	093400	14831150	2585	2585	2585	2585	1
666	20250408	093300	14828565	2585	2585	2585	2585	9
667	20250408	093200	14805300	2585	2585	2585	2585	0
668	20250408	093100	14805300	2585	2585	2585	2585	0
669	20250408	093000	14805300	2585	2585	2585	2585	5
670	20250408	092900	14792375	2585	2585	2585	2585	5
671	20250408	092800	14779450	2595	2595	2595	2595	99
672	20250408	092700	14522545	2595	2595	2595	2595	0
673	20250408	092600	14522545	2595	2595	2595	2595	0
674	20250408	092500	14522545	2595	2595	2595	2595	2
675	20250408	092400	14517355	2600	2600	2600	2600	0
676	20250408	092300	14517355	2600	2590	2600	2590	480
677	20250408	092200	13271405	2590	2590	2590	2590	0
678	20250408	092100	13271405	2590	2590	2590	2590	0
679	20250408	092000	13271405	2590	2590	2590	2590	0
680	20250408	091900	13271405	2590	2585	2590	2580	540
681	20250408	091800	11877430	2590	2590	2590	2590	0
682	20250408	091700	11877430	2590	2600	2600	2590	10
683	20250408	091600	11851490	2600	2600	2600	2600	0
684	20250408	091500	11851490	2600	2590	2600	2590	8
685	20250408	091400	11830730	2590	2590	2590	2590	173
686	20250408	091300	11382660	2590	2590	2590	2590	0
687	20250408	091200	11382660	2590	2590	2590	2590	10
688	20250408	091100	11356760	2600	2600	2600	2600	0
689	20250408	091000	11356760	2600	2595	2600	2595	1720
690	20250408	090900	6892015	2595	2595	2595	2595	50
691	20250408	090800	6762265	2595	2595	2595	2595	0
692	20250408	090700	6762265	2595	2595	2595	2595	194
693	20250408	090600	6258835	2595	2595	2595	2595	527
694	20250408	090500	4891270	2595	2590	2595	2585	800
695	20250408	090400	2821170	2590	2590	2590	2590	0
696	20250408	090300	2821170	2590	2585	2590	2585	188
697	20250408	090200	2334295	2540	2560	2560	2540	477
698	20250408	090100	1118280	2555	2555	2555	2555	0
699	20250408	090000	1118280	2555	2540	2595	2540	439