KissMeData/263600/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	203700	332951070	3950	3950	3950	3950	3329
3	20250408	203600	332951070	3950	3950	3950	3950	0
4	20250408	203500	332951070	3950	3950	3950	3950	0
5	20250408	203400	332951070	3950	3950	3950	3950	0
6	20250408	203300	332951070	3950	3950	3950	3950	0
7	20250408	203200	332951070	3950	3950	3950	3950	0
8	20250408	203100	332951070	3950	3950	3950	3950	0
9	20250408	203000	332951070	3950	3950	3950	3950	0
10	20250408	202900	332951070	3950	3950	3950	3950	0
11	20250408	202800	332951070	3950	3950	3950	3950	0
12	20250408	202700	332951070	3950	3950	3950	3950	0
13	20250408	202600	332951070	3950	3950	3950	3950	0
14	20250408	202500	332951070	3950	3950	3950	3950	0
15	20250408	202400	332951070	3950	3950	3950	3950	0
16	20250408	202300	332951070	3950	3950	3950	3950	0
17	20250408	202200	332951070	3950	3950	3950	3950	0
18	20250408	202100	332951070	3950	3950	3950	3950	0
19	20250408	202000	332951070	3950	3950	3950	3950	0
20	20250408	201900	332951070	3950	3950	3950	3950	0
21	20250408	201800	332951070	3950	3950	3950	3950	0
22	20250408	201700	332951070	3950	3950	3950	3950	0
23	20250408	201600	332951070	3950	3950	3950	3950	0
24	20250408	201500	332951070	3950	3950	3950	3950	0
25	20250408	201400	332951070	3950	3950	3950	3950	0
26	20250408	201300	332951070	3950	3950	3950	3950	0
27	20250408	201200	332951070	3950	3950	3950	3950	0
28	20250408	201100	332951070	3950	3950	3950	3950	0
29	20250408	201000	332951070	3950	3950	3950	3950	0
30	20250408	200900	332951070	3950	3950	3950	3950	0
31	20250408	200800	332951070	3950	3950	3950	3950	0
32	20250408	200700	332951070	3950	3950	3950	3950	3329
33	20250408	200600	332951070	3950	3950	3950	3950	0
34	20250408	200500	332951070	3950	3950	3950	3950	0
35	20250408	200400	332951070	3950	3950	3950	3950	0
36	20250408	200300	332951070	3950	3950	3950	3950	0
37	20250408	200200	332951070	3950	3950	3950	3950	0
38	20250408	200100	332951070	3950	3950	3950	3950	0
39	20250408	200000	332951070	3950	3950	3950	3950	0
40	20250408	195900	332951070	3950	3950	3950	3950	0
41	20250408	195800	332951070	3950	3950	3950	3950	0
42	20250408	195700	332951070	3950	3950	3950	3950	0
43	20250408	195600	332951070	3950	3950	3950	3950	0
44	20250408	195500	332951070	3950	3950	3950	3950	0
45	20250408	195400	332951070	3950	3950	3950	3950	0
46	20250408	195300	332951070	3950	3950	3950	3950	0
47	20250408	195200	332951070	3950	3950	3950	3950	0
48	20250408	195100	332951070	3950	3950	3950	3950	0
49	20250408	195000	332951070	3950	3950	3950	3950	0
50	20250408	194900	332951070	3950	3950	3950	3950	0
51	20250408	194800	332951070	3950	3950	3950	3950	0
52	20250408	194700	332951070	3950	3950	3950	3950	0
53	20250408	194600	332951070	3950	3950	3950	3950	0
54	20250408	194500	332951070	3950	3950	3950	3950	0
55	20250408	194400	332951070	3950	3950	3950	3950	0
56	20250408	194300	332951070	3950	3950	3950	3950	0
57	20250408	194200	332951070	3950	3950	3950	3950	0
58	20250408	194100	332951070	3950	3950	3950	3950	0
59	20250408	194000	332951070	3950	3950	3950	3950	0
60	20250408	193900	332951070	3950	3950	3950	3950	0
61	20250408	193800	332951070	3950	3950	3950	3950	0
62	20250408	193700	332951070	3950	3950	3950	3950	3329
63	20250408	193600	332951070	3950	3950	3950	3950	0
64	20250408	193500	332951070	3950	3950	3950	3950	0
65	20250408	193400	332951070	3950	3950	3950	3950	0
66	20250408	193300	332951070	3950	3950	3950	3950	0
67	20250408	193200	332951070	3950	3950	3950	3950	0
68	20250408	193100	332951070	3950	3950	3950	3950	0
69	20250408	193000	332951070	3950	3950	3950	3950	0
70	20250408	192900	332951070	3950	3950	3950	3950	0
71	20250408	192800	332951070	3950	3950	3950	3950	0
72	20250408	192700	332951070	3950	3950	3950	3950	0
73	20250408	192600	332951070	3950	3950	3950	3950	0
74	20250408	192500	332951070	3950	3950	3950	3950	0
75	20250408	192400	332951070	3950	3950	3950	3950	0
76	20250408	192300	332951070	3950	3950	3950	3950	0
77	20250408	192200	332951070	3950	3950	3950	3950	0
78	20250408	192100	332951070	3950	3950	3950	3950	0
79	20250408	192000	332951070	3950	3950	3950	3950	0
80	20250408	191900	332951070	3950	3950	3950	3950	0
81	20250408	191800	332951070	3950	3950	3950	3950	0
82	20250408	191700	332951070	3950	3950	3950	3950	0
83	20250408	191600	332951070	3950	3950	3950	3950	0
84	20250408	191500	332951070	3950	3950	3950	3950	0
85	20250408	191400	332951070	3950	3950	3950	3950	0
86	20250408	191300	332951070	3950	3950	3950	3950	0
87	20250408	191200	332951070	3950	3950	3950	3950	0
88	20250408	191100	332951070	3950	3950	3950	3950	0
89	20250408	191000	332951070	3950	3950	3950	3950	0
90	20250408	190900	332951070	3950	3950	3950	3950	0
91	20250408	190800	332951070	3950	3950	3950	3950	0
92	20250408	190700	332951070	3950	3950	3950	3950	3329
93	20250408	190600	332951070	3950	3950	3950	3950	0
94	20250408	190500	332951070	3950	3950	3950	3950	0
95	20250408	190400	332951070	3950	3950	3950	3950	0
96	20250408	190300	332951070	3950	3950	3950	3950	0
97	20250408	190200	332951070	3950	3950	3950	3950	0
98	20250408	190100	332951070	3950	3950	3950	3950	0
99	20250408	190000	332951070	3950	3950	3950	3950	0
100	20250408	185900	332951070	3950	3950	3950	3950	0
101	20250408	185800	332951070	3950	3950	3950	3950	0
102	20250408	185700	332951070	3950	3950	3950	3950	0
103	20250408	185600	332951070	3950	3950	3950	3950	0
104	20250408	185500	332951070	3950	3950	3950	3950	0
105	20250408	185400	332951070	3950	3950	3950	3950	0
106	20250408	185300	332951070	3950	3950	3950	3950	0
107	20250408	185200	332951070	3950	3950	3950	3950	0
108	20250408	185100	332951070	3950	3950	3950	3950	0
109	20250408	185000	332951070	3950	3950	3950	3950	0
110	20250408	184900	332951070	3950	3950	3950	3950	0
111	20250408	184800	332951070	3950	3950	3950	3950	0
112	20250408	184700	332951070	3950	3950	3950	3950	0
113	20250408	184600	332951070	3950	3950	3950	3950	0
114	20250408	184500	332951070	3950	3950	3950	3950	0
115	20250408	184400	332951070	3950	3950	3950	3950	0
116	20250408	184300	332951070	3950	3950	3950	3950	0
117	20250408	184200	332951070	3950	3950	3950	3950	0
118	20250408	184100	332951070	3950	3950	3950	3950	0
119	20250408	184000	332951070	3950	3950	3950	3950	0
120	20250408	183900	332951070	3950	3950	3950	3950	0
121	20250408	183800	332951070	3950	3950	3950	3950	0
122	20250408	183700	332951070	3950	3950	3950	3950	3329
123	20250408	183600	332951070	3950	3950	3950	3950	0
124	20250408	183500	332951070	3950	3950	3950	3950	0
125	20250408	183400	332951070	3950	3950	3950	3950	0
126	20250408	183300	332951070	3950	3950	3950	3950	0
127	20250408	183200	332951070	3950	3950	3950	3950	0
128	20250408	183100	332951070	3950	3950	3950	3950	0
129	20250408	183000	332951070	3950	3950	3950	3950	0
130	20250408	182900	332951070	3950	3950	3950	3950	0
131	20250408	182800	332951070	3950	3950	3950	3950	0
132	20250408	182700	332951070	3950	3950	3950	3950	0
133	20250408	182600	332951070	3950	3950	3950	3950	0
134	20250408	182500	332951070	3950	3950	3950	3950	0
135	20250408	182400	332951070	3950	3950	3950	3950	0
136	20250408	182300	332951070	3950	3950	3950	3950	0
137	20250408	182200	332951070	3950	3950	3950	3950	0
138	20250408	182100	332951070	3950	3950	3950	3950	0
139	20250408	182000	332951070	3950	3950	3950	3950	0
140	20250408	181900	332951070	3950	3950	3950	3950	0
141	20250408	181800	332951070	3950	3950	3950	3950	0
142	20250408	181700	332951070	3950	3950	3950	3950	0
143	20250408	181600	332951070	3950	3950	3950	3950	0
144	20250408	181500	332951070	3950	3950	3950	3950	0
145	20250408	181400	332951070	3950	3950	3950	3950	0
146	20250408	181300	332951070	3950	3950	3950	3950	0
147	20250408	181200	332951070	3950	3950	3950	3950	0
148	20250408	181100	332951070	3950	3950	3950	3950	0
149	20250408	181000	332951070	3950	3950	3950	3950	0
150	20250408	180900	332951070	3950	3950	3950	3950	0
151	20250408	180800	332951070	3950	3950	3950	3950	0
152	20250408	180700	332951070	3950	3950	3950	3950	3329
153	20250408	180600	332951070	3950	3950	3950	3950	0
154	20250408	180500	332951070	3950	3950	3950	3950	0
155	20250408	180400	332951070	3950	3950	3950	3950	0
156	20250408	180300	332951070	3950	3950	3950	3950	0
157	20250408	180200	332951070	3950	3950	3950	3950	0
158	20250408	180100	332951070	3950	3950	3950	3950	0
159	20250408	180000	332951070	3950	3950	3950	3950	0
160	20250408	175900	332951070	3950	3950	3950	3950	0
161	20250408	175800	332951070	3950	3950	3950	3950	0
162	20250408	175700	332951070	3950	3950	3950	3950	0
163	20250408	175600	332951070	3950	3950	3950	3950	0
164	20250408	175500	332951070	3950	3950	3950	3950	0
165	20250408	175400	332951070	3950	3950	3950	3950	0
166	20250408	175300	332951070	3950	3950	3950	3950	0
167	20250408	175200	332951070	3950	3950	3950	3950	0
168	20250408	175100	332951070	3950	3950	3950	3950	0
169	20250408	175000	332951070	3950	3950	3950	3950	0
170	20250408	174900	332951070	3950	3950	3950	3950	0
171	20250408	174800	332951070	3950	3950	3950	3950	0
172	20250408	174700	332951070	3950	3950	3950	3950	0
173	20250408	174600	332951070	3950	3950	3950	3950	0
174	20250408	174500	332951070	3950	3950	3950	3950	0
175	20250408	174400	332951070	3950	3950	3950	3950	0
176	20250408	174300	332951070	3950	3950	3950	3950	0
177	20250408	174200	332951070	3950	3950	3950	3950	0
178	20250408	174100	332951070	3950	3950	3950	3950	0
179	20250408	174000	332951070	3950	3950	3950	3950	0
180	20250408	173900	332951070	3950	3950	3950	3950	0
181	20250408	173800	332951070	3950	3950	3950	3950	0
182	20250408	173700	332951070	3950	3950	3950	3950	3329
183	20250408	173600	332951070	3950	3950	3950	3950	0
184	20250408	173500	332951070	3950	3950	3950	3950	0
185	20250408	173400	332951070	3950	3950	3950	3950	0
186	20250408	173300	332951070	3950	3950	3950	3950	0
187	20250408	173200	332951070	3950	3950	3950	3950	0
188	20250408	173100	332951070	3950	3950	3950	3950	0
189	20250408	173000	332951070	3950	3950	3950	3950	0
190	20250408	172900	332951070	3950	3950	3950	3950	0
191	20250408	172800	332951070	3950	3950	3950	3950	0
192	20250408	172700	332951070	3950	3950	3950	3950	0
193	20250408	172600	332951070	3950	3950	3950	3950	0
194	20250408	172500	332951070	3950	3950	3950	3950	0
195	20250408	172400	332951070	3950	3950	3950	3950	0
196	20250408	172300	332951070	3950	3950	3950	3950	0
197	20250408	172200	332951070	3950	3950	3950	3950	0
198	20250408	172100	332951070	3950	3950	3950	3950	0
199	20250408	172000	332951070	3950	3950	3950	3950	0
200	20250408	171900	332951070	3950	3950	3950	3950	0
201	20250408	171800	332951070	3950	3950	3950	3950	0
202	20250408	171700	332951070	3950	3950	3950	3950	0
203	20250408	171600	332951070	3950	3950	3950	3950	0
204	20250408	171500	332951070	3950	3950	3950	3950	0
205	20250408	171400	332951070	3950	3950	3950	3950	0
206	20250408	171300	332951070	3950	3950	3950	3950	0
207	20250408	171200	332951070	3950	3950	3950	3950	0
208	20250408	171100	332951070	3950	3950	3950	3950	0
209	20250408	171000	332951070	3950	3950	3950	3950	0
210	20250408	170900	332951070	3950	3950	3950	3950	0
211	20250408	170800	332951070	3950	3950	3950	3950	0
212	20250408	170700	332951070	3950	3950	3950	3950	3329
213	20250408	170600	332951070	3950	3950	3950	3950	0
214	20250408	170500	332951070	3950	3950	3950	3950	0
215	20250408	170400	332951070	3950	3950	3950	3950	0
216	20250408	170300	332951070	3950	3950	3950	3950	0
217	20250408	170200	332951070	3950	3950	3950	3950	0
218	20250408	170100	332951070	3950	3950	3950	3950	0
219	20250408	170000	332951070	3950	3950	3950	3950	0
220	20250408	165900	332951070	3950	3950	3950	3950	0
221	20250408	165800	332951070	3950	3950	3950	3950	0
222	20250408	165700	332951070	3950	3950	3950	3950	0
223	20250408	165600	332951070	3950	3950	3950	3950	0
224	20250408	165500	332951070	3950	3950	3950	3950	0
225	20250408	165400	332951070	3950	3950	3950	3950	0
226	20250408	165300	332951070	3950	3950	3950	3950	0
227	20250408	165200	332951070	3950	3950	3950	3950	0
228	20250408	165100	332951070	3950	3950	3950	3950	0
229	20250408	165000	332951070	3950	3950	3950	3950	0
230	20250408	164900	332951070	3950	3950	3950	3950	0
231	20250408	164800	332951070	3950	3950	3950	3950	0
232	20250408	164700	332951070	3950	3950	3950	3950	0
233	20250408	164600	332951070	3950	3950	3950	3950	0
234	20250408	164500	332951070	3950	3950	3950	3950	0
235	20250408	164400	332951070	3950	3950	3950	3950	0
236	20250408	164300	332951070	3950	3950	3950	3950	0
237	20250408	164200	332951070	3950	3950	3950	3950	0
238	20250408	164100	332951070	3950	3950	3950	3950	0
239	20250408	164000	332951070	3950	3950	3950	3950	0
240	20250408	163900	332951070	3950	3950	3950	3950	0
241	20250408	163800	332951070	3950	3950	3950	3950	0
242	20250408	163700	332951070	3950	3950	3950	3950	3329
243	20250408	163600	332951070	3950	3950	3950	3950	0
244	20250408	163500	332951070	3950	3950	3950	3950	0
245	20250408	163400	332951070	3950	3950	3950	3950	0
246	20250408	163300	332951070	3950	3950	3950	3950	0
247	20250408	163200	332951070	3950	3950	3950	3950	0
248	20250408	163100	332951070	3950	3950	3950	3950	0
249	20250408	163000	332951070	3950	3950	3950	3950	0
250	20250408	162900	332951070	3950	3950	3950	3950	0
251	20250408	162800	332951070	3950	3950	3950	3950	0
252	20250408	162700	332951070	3950	3950	3950	3950	0
253	20250408	162600	332951070	3950	3950	3950	3950	0
254	20250408	162500	332951070	3950	3950	3950	3950	0
255	20250408	162400	332951070	3950	3950	3950	3950	0
256	20250408	162300	332951070	3950	3950	3950	3950	0
257	20250408	162200	332951070	3950	3950	3950	3950	0
258	20250408	162100	332951070	3950	3950	3950	3950	0
259	20250408	162000	332951070	3950	3950	3950	3950	0
260	20250408	161900	332951070	3950	3950	3950	3950	0
261	20250408	161800	332951070	3950	3950	3950	3950	0
262	20250408	161700	332951070	3950	3950	3950	3950	0
263	20250408	161600	332951070	3950	3950	3950	3950	0
264	20250408	161500	332951070	3950	3950	3950	3950	0
265	20250408	161400	332951070	3950	3950	3950	3950	0
266	20250408	161300	332951070	3950	3950	3950	3950	0
267	20250408	161200	332951070	3950	3950	3950	3950	0
268	20250408	161100	332951070	3950	3950	3950	3950	0
269	20250408	161000	332951070	3950	3950	3950	3950	0
270	20250408	160900	332951070	3950	3950	3950	3950	0
271	20250408	160800	332951070	3950	3950	3950	3950	0
272	20250408	160700	332951070	3950	3950	3950	3950	3329
273	20250408	160600	332951070	3950	3950	3950	3950	0
274	20250408	160500	332951070	3950	3950	3950	3950	0
275	20250408	160400	332951070	3950	3950	3950	3950	0
276	20250408	160300	332951070	3950	3950	3950	3950	0
277	20250408	160200	332951070	3950	3950	3950	3950	0
278	20250408	160100	332951070	3950	3950	3950	3950	0
279	20250408	160000	332951070	3950	3950	3950	3950	0
280	20250408	155900	332951070	3950	3950	3950	3950	0
281	20250408	155800	332951070	3950	3950	3950	3950	0
282	20250408	155700	332951070	3950	3950	3950	3950	0
283	20250408	155600	332951070	3950	3950	3950	3950	0
284	20250408	155500	332951070	3950	3950	3950	3950	0
285	20250408	155400	332951070	3950	3950	3950	3950	0
286	20250408	155300	332951070	3950	3950	3950	3950	0
287	20250408	155200	332951070	3950	3950	3950	3950	0
288	20250408	155100	332951070	3950	3950	3950	3950	0
289	20250408	155000	332951070	3950	3950	3950	3950	0
290	20250408	154900	332951070	3950	3950	3950	3950	0
291	20250408	154800	332951070	3950	3950	3950	3950	0
292	20250408	154700	332951070	3950	3950	3950	3950	0
293	20250408	154600	332951070	3950	3950	3950	3950	0
294	20250408	154500	332951070	3950	3950	3950	3950	0
295	20250408	154400	332951070	3950	3950	3950	3950	0
296	20250408	154300	332951070	3950	3950	3950	3950	0
297	20250408	154200	332951070	3950	3950	3950	3950	0
298	20250408	154100	332951070	3950	3950	3950	3950	0
299	20250408	154000	332951070	3950	3950	3950	3950	0
300	20250408	153900	332951070	3950	3950	3950	3950	0
301	20250408	153800	332951070	3950	3950	3950	3950	0
302	20250408	153700	332951070	3950	3950	3950	3950	3329
303	20250408	153600	332951070	3950	3950	3950	3950	0
304	20250408	153500	332951070	3950	3950	3950	3950	0
305	20250408	153400	332951070	3950	3950	3950	3950	0
306	20250408	153300	332951070	3950	3950	3950	3950	0
307	20250408	153200	332951070	3950	3950	3950	3950	0
308	20250408	153100	332951070	3950	3950	3950	3950	0
309	20250408	153000	332951070	3950	3950	3950	3950	3329
310	20250408	152900	319801520	3970	3970	3970	3970	0
311	20250408	152800	319801520	3970	3970	3970	3970	0
312	20250408	152700	319801520	3970	3970	3970	3970	0
313	20250408	152600	319801520	3970	3970	3970	3970	0
314	20250408	152500	319801520	3970	3970	3970	3970	0
315	20250408	152400	319801520	3970	3970	3970	3970	0
316	20250408	152300	319801520	3970	3970	3970	3970	0
317	20250408	152200	319801520	3970	3970	3970	3970	0
318	20250408	152100	319801520	3970	3970	3970	3970	0
319	20250408	152000	319801520	3970	3970	3970	3970	0
320	20250408	151900	319801520	3970	3960	3970	3960	91
321	20250408	151800	319441150	3960	3965	3965	3960	602
322	20250408	151700	317054710	3965	4010	4010	3965	1689
323	20250408	151600	310338455	3990	3990	3990	3990	0
324	20250408	151500	310338455	3990	3995	3995	3990	291
325	20250408	151400	309176655	4005	4010	4010	4005	390
326	20250408	151300	307613915	4045	4050	4050	4045	252
327	20250408	151200	306593675	4120	4105	4120	4040	423
328	20250408	151100	304869645	4130	4000	4130	4000	1817
329	20250408	151000	297467385	3985	3985	3985	3985	0
330	20250408	150900	297467385	3985	3985	3985	3985	0
331	20250408	150800	297467385	3985	3985	3985	3985	0
332	20250408	150700	297467385	3985	3990	3990	3985	410
333	20250408	150600	295831940	4005	4005	4005	4005	0
334	20250408	150500	295831940	4005	4005	4005	4005	0
335	20250408	150400	295831940	4005	4005	4005	4005	0
336	20250408	150300	295831940	4005	3985	4005	3980	1053
337	20250408	150200	291639620	3990	3995	4005	3990	6530
338	20250408	150100	265578875	3995	3995	3995	3995	1
339	20250408	150000	265574880	4000	4000	4000	4000	0
340	20250408	145900	265574880	4000	4000	4000	4000	0
341	20250408	145800	265574880	4000	4000	4000	4000	1
342	20250408	145700	265570880	3990	3990	3990	3990	0
343	20250408	145600	265570880	3990	3990	3990	3990	0
344	20250408	145500	265570880	3990	4000	4000	3990	814
345	20250408	145400	262322900	4000	4000	4000	4000	0
346	20250408	145300	262322900	4000	4000	4000	4000	0
347	20250408	145200	262322900	4000	4000	4000	4000	0
348	20250408	145100	262322900	4000	4000	4000	4000	0
349	20250408	145000	262322900	4000	4000	4000	4000	0
350	20250408	144900	262322900	4000	4000	4000	4000	0
351	20250408	144800	262322900	4000	4000	4000	4000	10
352	20250408	144700	262282900	4000	4000	4000	4000	10
353	20250408	144600	262242900	4000	4000	4000	4000	0
354	20250408	144500	262242900	4000	4000	4000	4000	0
355	20250408	144400	262242900	4000	4000	4000	4000	0
356	20250408	144300	262242900	4000	4000	4000	4000	0
357	20250408	144200	262242900	4000	4000	4000	4000	77
358	20250408	144100	261934900	4005	4005	4005	4005	0
359	20250408	144000	261934900	4005	4005	4005	4005	0
360	20250408	143900	261934900	4005	4005	4005	4005	0
361	20250408	143800	261934900	4005	4005	4005	4005	0
362	20250408	143700	261934900	4005	4005	4005	4005	0
363	20250408	143600	261934900	4005	4005	4005	4005	0
364	20250408	143500	261934900	4005	4005	4005	4005	0
365	20250408	143400	261934900	4005	4005	4005	4005	0
366	20250408	143300	261934900	4005	4005	4005	4005	0
367	20250408	143200	261934900	4005	4005	4005	4005	1
368	20250408	143100	261930895	3990	3990	3990	3990	191
369	20250408	143000	261168805	3990	3990	3990	3990	357
370	20250408	142900	259744375	3985	3985	3985	3985	375
371	20250408	142800	258250000	3985	3985	3985	3985	25
372	20250408	142700	258150375	3980	3990	3990	3980	2537
373	20250408	142600	248039415	4005	4005	4005	4005	0
374	20250408	142500	248039415	4005	4005	4005	4005	0
375	20250408	142400	248039415	4005	3990	4005	3990	215
376	20250408	142300	247181550	3995	4005	4005	3995	844
377	20250408	142200	243808995	4000	4000	4000	4000	0
378	20250408	142100	243808995	4000	4000	4000	4000	0
379	20250408	142000	243808995	4000	4000	4000	4000	0
380	20250408	141900	243808995	4000	4000	4000	4000	0
381	20250408	141800	243808995	4000	4000	4000	4000	0
382	20250408	141700	243808995	4000	4000	4000	4000	60
383	20250408	141600	243568995	4000	4000	4000	4000	0
384	20250408	141500	243568995	4000	4000	4000	4000	0
385	20250408	141400	243568995	4000	4000	4000	4000	0
386	20250408	141300	243568995	4000	4000	4000	4000	0
387	20250408	141200	243568995	4000	4000	4000	4000	0
388	20250408	141100	243568995	4000	4000	4000	4000	0
389	20250408	141000	243568995	4000	4000	4000	4000	0
390	20250408	140900	243568995	4000	4000	4000	4000	172
391	20250408	140800	242880995	4000	4000	4000	4000	0
392	20250408	140700	242880995	4000	4000	4000	4000	343
393	20250408	140600	241508995	3995	3995	3995	3995	0
394	20250408	140500	241508995	3995	3995	3995	3995	0
395	20250408	140400	241508995	3995	3995	3995	3995	0
396	20250408	140300	241508995	3995	3995	3995	3995	0
397	20250408	140200	241508995	3995	3995	3995	3995	0
398	20250408	140100	241508995	3995	3995	3995	3995	5
399	20250408	140000	241489020	4005	4005	4005	4005	0
400	20250408	135900	241489020	4005	4005	4005	4005	0
401	20250408	135800	241489020	4005	4005	4005	4005	0
402	20250408	135700	241489020	4005	4005	4005	4005	8
403	20250408	135600	241456980	4010	4010	4010	4010	0
404	20250408	135500	241456980	4010	4010	4010	4010	0
405	20250408	135400	241456980	4010	4010	4010	4010	40
406	20250408	135300	241296580	4010	4010	4010	4010	50
407	20250408	135200	241096080	4010	4000	4010	4000	301
408	20250408	135100	239892070	4000	4000	4000	4000	165
409	20250408	135000	239232070	3995	3995	3995	3995	1223
410	20250408	134900	234346185	3995	3995	3995	3995	1
411	20250408	134800	234342190	3990	3995	3995	3990	210
412	20250408	134700	233504260	3990	3990	3990	3990	49
413	20250408	134600	233308750	3995	4000	4000	3995	547
414	20250408	134500	231123475	3995	4005	4005	3995	102
415	20250408	134400	230715970	4005	4005	4005	4005	3
416	20250408	134300	230703955	4000	4000	4000	4000	12
417	20250408	134200	230655955	3995	3995	3995	3995	20
418	20250408	134100	230576055	3995	3995	3995	3995	2
419	20250408	134000	230568065	4005	4005	4005	4005	0
420	20250408	133900	230568065	4005	4000	4005	3995	356
421	20250408	133800	229144075	4005	4005	4005	4005	60
422	20250408	133700	228903775	4005	4005	4005	4005	40
423	20250408	133600	228743575	4005	4005	4005	4005	100
424	20250408	133500	228343075	4000	4000	4000	4000	13
425	20250408	133400	228291075	4030	4030	4030	4030	0
426	20250408	133300	228291075	4030	4015	4030	4000	4550
427	20250408	133200	210069400	4040	4040	4040	4040	0
428	20250408	133100	210069400	4040	4040	4040	4040	3
429	20250408	133000	210057280	4015	4015	4015	4015	0
430	20250408	132900	210057280	4015	4015	4015	4015	0
431	20250408	132800	210057280	4015	4015	4015	4015	0
432	20250408	132700	210057280	4015	4015	4015	4015	0
433	20250408	132600	210057280	4015	4015	4015	4015	0
434	20250408	132500	210057280	4015	4015	4015	4015	117
435	20250408	132400	209587525	4035	4035	4035	4035	0
436	20250408	132300	209587525	4035	4035	4035	4035	0
437	20250408	132200	209587525	4035	4035	4035	4035	4
438	20250408	132100	209571385	4040	4040	4040	4040	0
439	20250408	132000	209571385	4040	4040	4040	4040	2
440	20250408	131900	209563305	4015	4015	4015	4015	0
441	20250408	131800	209563305	4015	4015	4015	4015	0
442	20250408	131700	209563305	4015	4020	4020	4015	318
443	20250408	131600	208286310	4015	4015	4015	4015	0
444	20250408	131500	208286310	4015	4015	4015	4015	0
445	20250408	131400	208286310	4015	4015	4015	4015	19
446	20250408	131300	208210025	4015	4015	4015	4015	0
447	20250408	131200	208210025	4015	4015	4015	4015	30
448	20250408	131100	208089575	4015	4015	4015	4015	0
449	20250408	131000	208089575	4015	4015	4015	4015	0
450	20250408	130900	208089575	4015	4015	4015	4015	0
451	20250408	130800	208089575	4015	4015	4015	4015	0
452	20250408	130700	208089575	4015	4015	4015	4015	0
453	20250408	130600	208089575	4015	4035	4040	4015	2704
454	20250408	130500	197218980	4030	4030	4030	4030	0
455	20250408	130400	197218980	4030	4030	4030	4030	0
456	20250408	130300	197218980	4030	4030	4030	4030	0
457	20250408	130200	197218980	4030	4030	4030	4030	4
458	20250408	130100	197202860	4035	4035	4035	4035	0
459	20250408	130000	197202860	4035	4035	4035	4035	0
460	20250408	125900	197202860	4035	4035	4035	4035	0
461	20250408	125800	197202860	4035	4035	4035	4035	0
462	20250408	125700	197202860	4035	4035	4035	4035	0
463	20250408	125600	197202860	4035	4025	4035	4025	34
464	20250408	125500	197065750	4025	4025	4025	4025	0
465	20250408	125400	197065750	4025	4025	4025	4025	0
466	20250408	125300	197065750	4025	4025	4025	4025	0
467	20250408	125200	197065750	4025	4025	4025	4025	0
468	20250408	125100	197065750	4025	4025	4025	4025	0
469	20250408	125000	197065750	4025	4025	4025	4025	0
470	20250408	124900	197065750	4025	4025	4025	4025	4
471	20250408	124800	197049650	4025	4025	4025	4025	80
472	20250408	124700	196727650	4020	4020	4020	4020	122
473	20250408	124600	196237210	4020	4030	4030	4020	501
474	20250408	124500	194222065	4030	4050	4050	4030	3080
475	20250408	124400	181780550	4060	4060	4060	4060	0
476	20250408	124300	181780550	4060	4060	4060	4060	0
477	20250408	124200	181780550	4060	4060	4060	4060	0
478	20250408	124100	181780550	4060	4070	4070	4060	1536
479	20250408	124000	175539690	4070	4070	4070	4070	0
480	20250408	123900	175539690	4070	4070	4070	4070	0
481	20250408	123800	175539690	4070	4070	4070	4070	0
482	20250408	123700	175539690	4070	4070	4070	4070	0
483	20250408	123600	175539690	4070	4070	4070	4070	4
484	20250408	123500	175523410	4080	4080	4080	4080	0
485	20250408	123400	175523410	4080	4080	4080	4080	0
486	20250408	123300	175523410	4080	4080	4080	4080	0
487	20250408	123200	175523410	4080	4080	4080	4080	0
488	20250408	123100	175523410	4080	4080	4080	4080	0
489	20250408	123000	175523410	4080	4080	4080	4080	0
490	20250408	122900	175523410	4080	4080	4080	4080	0
491	20250408	122800	175523410	4080	4080	4080	4080	0
492	20250408	122700	175523410	4080	4080	4080	4080	0
493	20250408	122600	175523410	4080	4080	4080	4080	0
494	20250408	122500	175523410	4080	4080	4080	4080	0
495	20250408	122400	175523410	4080	4080	4080	4080	0
496	20250408	122300	175523410	4080	4080	4080	4080	5
497	20250408	122200	175503010	4080	4080	4080	4080	0
498	20250408	122100	175503010	4080	4080	4080	4080	1
499	20250408	122000	175498930	4070	4070	4070	4070	0
500	20250408	121900	175498930	4070	4070	4070	4070	0
501	20250408	121800	175498930	4070	4070	4070	4070	0
502	20250408	121700	175498930	4070	4070	4070	4070	0
503	20250408	121600	175498930	4070	4080	4080	4070	11
504	20250408	121500	175454150	4080	4080	4080	4080	0
505	20250408	121400	175454150	4080	4080	4080	4080	0
506	20250408	121300	175454150	4080	4080	4080	4080	0
507	20250408	121200	175454150	4080	4080	4080	4080	0
508	20250408	121100	175454150	4080	4080	4080	4080	0
509	20250408	121000	175454150	4080	4080	4080	4080	0
510	20250408	120900	175454150	4080	4080	4080	4080	0
511	20250408	120800	175454150	4080	4080	4080	4080	0
512	20250408	120700	175454150	4080	4080	4080	4080	0
513	20250408	120600	175454150	4080	4080	4080	4080	231
514	20250408	120500	174511670	4080	4080	4080	4080	0
515	20250408	120400	174511670	4080	4075	4080	4070	543
516	20250408	120300	172300855	4075	4075	4075	4075	0
517	20250408	120200	172300855	4075	4080	4080	4075	702
518	20250408	120100	169437220	4085	4095	4095	4085	1145
519	20250408	120000	164756235	4125	4125	4125	4125	0
520	20250408	115900	164756235	4125	4125	4125	4125	1
521	20250408	115800	164752110	4100	4100	4100	4100	0
522	20250408	115700	164752110	4100	4100	4100	4100	0
523	20250408	115600	164752110	4100	4100	4100	4100	0
524	20250408	115500	164752110	4100	4100	4100	4100	76
525	20250408	115400	164440510	4125	4125	4125	4125	0
526	20250408	115300	164440510	4125	4125	4125	4125	20
527	20250408	115200	164358010	4130	4130	4130	4130	0
528	20250408	115100	164358010	4130	4130	4130	4130	0
529	20250408	115000	164358010	4130	4130	4130	4130	0
530	20250408	114900	164358010	4130	4130	4130	4130	0
531	20250408	114800	164358010	4130	4130	4130	4130	25
532	20250408	114700	164254760	4135	4135	4135	4135	0
533	20250408	114600	164254760	4135	4135	4135	4135	0
534	20250408	114500	164254760	4135	4135	4135	4135	0
535	20250408	114400	164254760	4135	4135	4135	4135	0
536	20250408	114300	164254760	4135	4135	4135	4135	0
537	20250408	114200	164254760	4135	4135	4135	4135	0
538	20250408	114100	164254760	4135	4135	4135	4135	0
539	20250408	114000	164254760	4135	4135	4135	4135	0
540	20250408	113900	164254760	4135	4135	4135	4135	0
541	20250408	113800	164254760	4135	4135	4135	4135	0
542	20250408	113700	164254760	4135	4135	4135	4135	0
543	20250408	113600	164254760	4135	4135	4135	4135	7
544	20250408	113500	164225815	4135	4135	4135	4135	50
545	20250408	113400	164019065	4135	4135	4135	4135	0
546	20250408	113300	164019065	4135	4135	4135	4135	152
547	20250408	113200	163390545	4135	4135	4135	4135	0
548	20250408	113100	163390545	4135	4135	4135	4135	1
549	20250408	113000	163386410	4130	4130	4130	4130	0
550	20250408	112900	163386410	4130	4130	4130	4130	0
551	20250408	112800	163386410	4130	4130	4130	4130	0
552	20250408	112700	163386410	4130	4130	4130	4130	0
553	20250408	112600	163386410	4130	4130	4130	4130	38
554	20250408	112500	163229470	4135	4135	4135	4135	0
555	20250408	112400	163229470	4135	4135	4135	4135	0
556	20250408	112300	163229470	4135	4135	4135	4135	0
557	20250408	112200	163229470	4135	4135	4135	4135	0
558	20250408	112100	163229470	4135	4135	4135	4135	0
559	20250408	112000	163229470	4135	4135	4135	4135	0
560	20250408	111900	163229470	4135	4105	4140	4105	3457
561	20250408	111800	149007575	4080	4095	4095	4080	561
562	20250408	111700	146713020	4100	4100	4100	4100	0
563	20250408	111600	146713020	4100	4095	4100	4095	1030
564	20250408	111500	142490030	4095	4095	4095	4095	98
565	20250408	111400	142088720	4100	4095	4100	4095	779
566	20250408	111300	138896320	4095	4095	4095	4095	291
567	20250408	111200	137704675	4085	4085	4085	4085	99
568	20250408	111100	137300260	4095	4095	4095	4095	0
569	20250408	111000	137300260	4095	4095	4095	4095	0
570	20250408	110900	137300260	4095	4095	4095	4095	0
571	20250408	110800	137300260	4095	4095	4095	4095	0
572	20250408	110700	137300260	4095	4095	4095	4095	0
573	20250408	110600	137300260	4095	4095	4095	4095	0
574	20250408	110500	137300260	4095	4095	4095	4095	0
575	20250408	110400	137300260	4095	4095	4095	4095	17
576	20250408	110300	137230645	4100	4095	4100	4095	728
577	20250408	110200	134247595	4080	4080	4080	4080	0
578	20250408	110100	134247595	4080	4080	4080	4080	0
579	20250408	110000	134247595	4080	4080	4080	4080	0
580	20250408	105900	134247595	4080	4080	4080	4080	0
581	20250408	105800	134247595	4080	4080	4080	4080	0
582	20250408	105700	134247595	4080	4080	4080	4080	0
583	20250408	105600	134247595	4080	4075	4080	4075	764
584	20250408	105500	131131050	4075	4075	4075	4075	0
585	20250408	105400	131131050	4075	4075	4075	4075	0
586	20250408	105300	131131050	4075	4075	4075	4075	0
587	20250408	105200	131131050	4075	4075	4075	4075	0
588	20250408	105100	131131050	4075	4075	4075	4075	0
589	20250408	105000	131131050	4075	4075	4075	4075	0
590	20250408	104900	131131050	4075	4075	4075	4075	0
591	20250408	104800	131131050	4075	4075	4075	4075	0
592	20250408	104700	131131050	4075	4075	4075	4075	0
593	20250408	104600	131131050	4075	4075	4075	4075	0
594	20250408	104500	131131050	4075	4075	4075	4075	311
595	20250408	104400	129863725	4065	4065	4065	4065	2
596	20250408	104300	129855595	4065	4065	4065	4065	3
597	20250408	104200	129843400	4075	4075	4075	4075	0
598	20250408	104100	129843400	4075	4075	4075	4075	24
599	20250408	104000	129745600	4080	4065	4080	4065	886
600	20250408	103900	126133415	4065	4065	4065	4065	0
601	20250408	103800	126133415	4065	4070	4070	4065	100
602	20250408	103700	125726875	4070	4070	4070	4070	292
603	20250408	103600	124538435	4070	4070	4070	4070	30
604	20250408	103500	124416335	4070	4070	4070	4070	0
605	20250408	103400	124416335	4070	4070	4070	4070	100
606	20250408	103300	124009335	4075	4075	4075	4075	90
607	20250408	103200	123642585	4075	4070	4075	4070	200
608	20250408	103100	122827890	4070	4070	4070	4070	100
609	20250408	103000	122420890	4070	4070	4070	4070	61
610	20250408	102900	122172620	4070	4070	4070	4070	10
611	20250408	102800	122131920	4065	4065	4065	4065	116
612	20250408	102700	121660380	4060	4060	4060	4060	112
613	20250408	102600	121205660	4060	4060	4060	4060	5
614	20250408	102500	121185360	4060	4055	4060	4050	87
615	20250408	102400	120832730	4055	4055	4055	4055	5
616	20250408	102300	120812455	4055	4055	4055	4055	12
617	20250408	102200	120763795	4055	4050	4055	4050	36
618	20250408	102100	120617990	4050	4050	4050	4050	10
619	20250408	102000	120577490	4050	4050	4050	4050	0
620	20250408	101900	120577490	4050	4050	4050	4050	2
621	20250408	101800	120569390	4045	4045	4045	4045	43
622	20250408	101700	120395455	4045	4045	4045	4045	0
623	20250408	101600	120395455	4045	4045	4045	4045	0
624	20250408	101500	120395455	4045	4045	4045	4045	9
625	20250408	101400	120359050	4045	4045	4045	4045	0
626	20250408	101300	120359050	4045	4040	4045	4040	2
627	20250408	101200	120350965	4045	4045	4045	4045	5
628	20250408	101100	120330740	4045	4045	4045	4045	1
629	20250408	101000	120326695	4040	4040	4040	4040	79
630	20250408	100900	120007535	4035	4040	4040	4035	202
631	20250408	100800	119192110	4045	4050	4050	4045	3
632	20250408	100700	119179970	4055	4055	4055	4055	0
633	20250408	100600	119179970	4055	4055	4055	4055	4
634	20250408	100500	119163750	4055	4055	4055	4055	0
635	20250408	100400	119163750	4055	4055	4055	4055	0
636	20250408	100300	119163750	4055	4055	4055	4055	0
637	20250408	100200	119163750	4055	4055	4055	4055	0
638	20250408	100100	119163750	4055	4055	4055	4055	4
639	20250408	100000	119147530	4055	4055	4055	4055	0
640	20250408	095900	119147530	4055	4055	4055	4050	356
641	20250408	095800	117704680	4065	4065	4065	4065	100
642	20250408	095700	117298180	4065	4065	4065	4065	0
643	20250408	095600	117298180	4065	4065	4065	4065	37
644	20250408	095500	117147775	4080	4080	4080	4080	0
645	20250408	095400	117147775	4080	4080	4080	4080	0
646	20250408	095300	117147775	4080	4080	4080	4080	0
647	20250408	095200	117147775	4080	4080	4080	4080	0
648	20250408	095100	117147775	4080	4080	4080	4065	502
649	20250408	095000	115107115	4075	4075	4075	4075	88
650	20250408	094900	114748515	4075	4060	4075	4060	107
651	20250408	094800	114314080	4060	4060	4060	4060	0
652	20250408	094700	114314080	4060	4055	4060	4050	233
653	20250408	094600	113369415	4055	4055	4055	4055	0
654	20250408	094500	113369415	4055	4055	4055	4055	57
655	20250408	094400	113138280	4055	4050	4055	4050	25
656	20250408	094300	113036955	4045	4055	4055	4035	123
657	20250408	094200	112540110	4030	4030	4030	4030	0
658	20250408	094100	112540110	4030	4030	4030	4030	0
659	20250408	094000	112540110	4030	4030	4030	4030	0
660	20250408	093900	112540110	4030	4055	4055	4030	50
661	20250408	093800	112338360	4035	4035	4035	4035	0
662	20250408	093700	112338360	4035	4055	4055	4035	26
663	20250408	093600	112233030	4055	4055	4055	4055	13
664	20250408	093500	112180315	4050	4050	4050	4050	0
665	20250408	093400	112180315	4050	4065	4065	4050	598
666	20250408	093300	109757355	4065	4065	4065	4065	0
667	20250408	093200	109757355	4065	4065	4065	4065	1003
668	20250408	093100	105680160	4065	4065	4065	4065	32
669	20250408	093000	105550080	4070	4070	4070	4070	0
670	20250408	092900	105550080	4070	4065	4070	4065	20
671	20250408	092800	105468730	4065	4065	4065	4065	0
672	20250408	092700	105468730	4065	4065	4065	4065	9
673	20250408	092600	105432145	4065	4055	4065	4055	258
674	20250408	092500	104385845	4055	4060	4060	4055	951
675	20250408	092400	100527025	4065	4065	4065	4065	26
676	20250408	092300	100421335	4065	4070	4070	4065	519
677	20250408	092200	98311535	4065	4065	4065	4065	301
678	20250408	092100	97087970	4065	4065	4065	4065	1
679	20250408	092000	97083905	4065	4075	4075	4065	460
680	20250408	091900	95212285	4080	4090	4090	4080	5
681	20250408	091800	95191865	4100	4100	4100	4100	2
682	20250408	091700	95183665	4100	4100	4100	4100	0
683	20250408	091600	95183665	4100	4100	4100	4100	24
684	20250408	091500	95085265	4085	4110	4110	4085	1172
685	20250408	091400	90291885	4090	4090	4090	4090	0
686	20250408	091300	90291885	4090	4090	4090	4090	100
687	20250408	091200	89882885	4090	4110	4110	4090	326
688	20250408	091100	88549345	4110	4115	4115	4110	30
689	20250408	091000	88426040	4115	4090	4115	4090	54
690	20250408	090900	88205080	4115	4115	4115	4115	10
691	20250408	090800	88163930	4115	4110	4120	4110	260
692	20250408	090700	87093590	4080	4080	4080	4080	30
693	20250408	090600	86971190	4100	4090	4100	4090	1707
694	20250408	090500	79977155	4085	4075	4085	4075	317
695	20250408	090400	78683270	4075	4075	4075	4075	53
696	20250408	090300	78467295	4075	4090	4090	4060	528
697	20250408	090200	76322195	4090	4060	4090	4055	1457
698	20250408	090100	70406895	4065	4100	4125	4065	526
699	20250408	090000	68262330	4125	4065	4150	4065	16781