KissMeData/025820/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	185400	3872240913	4060	4060	4060	4060	14191
3	20250408	185300	3872240913	4060	4060	4060	4060	0
4	20250408	185200	3872240913	4060	4060	4060	4060	0
5	20250408	185100	3872240913	4060	4060	4060	4060	0
6	20250408	185000	3872240913	4060	4060	4060	4060	0
7	20250408	184900	3872240913	4060	4060	4060	4060	0
8	20250408	184800	3872240913	4060	4060	4060	4060	0
9	20250408	184700	3872240913	4060	4060	4060	4060	0
10	20250408	184600	3872240913	4060	4060	4060	4060	0
11	20250408	184500	3872240913	4060	4060	4060	4060	0
12	20250408	184400	3872240913	4060	4060	4060	4060	0
13	20250408	184300	3872240913	4060	4060	4060	4060	0
14	20250408	184200	3872240913	4060	4060	4060	4060	0
15	20250408	184100	3872240913	4060	4060	4060	4060	0
16	20250408	184000	3872240913	4060	4060	4060	4060	0
17	20250408	183900	3872240913	4060	4060	4060	4060	0
18	20250408	183800	3872240913	4060	4060	4060	4060	0
19	20250408	183700	3872240913	4060	4060	4060	4060	0
20	20250408	183600	3872240913	4060	4060	4060	4060	0
21	20250408	183500	3872240913	4060	4060	4060	4060	0
22	20250408	183400	3872240913	4060	4060	4060	4060	0
23	20250408	183300	3872240913	4060	4060	4060	4060	0
24	20250408	183200	3872240913	4060	4060	4060	4060	0
25	20250408	183100	3872240913	4060	4060	4060	4060	0
26	20250408	183000	3872240913	4060	4060	4060	4060	0
27	20250408	182900	3872240913	4060	4060	4060	4060	0
28	20250408	182800	3872240913	4060	4060	4060	4060	0
29	20250408	182700	3872240913	4060	4060	4060	4060	0
30	20250408	182600	3872240913	4060	4060	4060	4060	0
31	20250408	182500	3872240913	4060	4060	4060	4060	0
32	20250408	182400	3872240913	4060	4060	4060	4060	14191
33	20250408	182300	3872240913	4060	4060	4060	4060	0
34	20250408	182200	3872240913	4060	4060	4060	4060	0
35	20250408	182100	3872240913	4060	4060	4060	4060	0
36	20250408	182000	3872240913	4060	4060	4060	4060	0
37	20250408	181900	3872240913	4060	4060	4060	4060	0
38	20250408	181800	3872240913	4060	4060	4060	4060	0
39	20250408	181700	3872240913	4060	4060	4060	4060	0
40	20250408	181600	3872240913	4060	4060	4060	4060	0
41	20250408	181500	3872240913	4060	4060	4060	4060	0
42	20250408	181400	3872240913	4060	4060	4060	4060	0
43	20250408	181300	3872240913	4060	4060	4060	4060	0
44	20250408	181200	3872240913	4060	4060	4060	4060	0
45	20250408	181100	3872240913	4060	4060	4060	4060	0
46	20250408	181000	3872240913	4060	4060	4060	4060	0
47	20250408	180900	3872240913	4060	4060	4060	4060	0
48	20250408	180800	3872240913	4060	4060	4060	4060	0
49	20250408	180700	3872240913	4060	4060	4060	4060	0
50	20250408	180600	3872240913	4060	4060	4060	4060	0
51	20250408	180500	3872240913	4060	4060	4060	4060	0
52	20250408	180400	3872240913	4060	4060	4060	4060	0
53	20250408	180300	3872240913	4060	4060	4060	4060	0
54	20250408	180200	3872240913	4060	4060	4060	4060	0
55	20250408	180100	3872240913	4060	4060	4060	4060	0
56	20250408	180000	3872240913	4060	4060	4060	4060	0
57	20250408	175900	3872240913	4060	4060	4060	4060	0
58	20250408	175800	3872240913	4060	4060	4060	4060	0
59	20250408	175700	3872240913	4060	4060	4060	4060	0
60	20250408	175600	3872240913	4060	4060	4060	4060	0
61	20250408	175500	3872240913	4060	4060	4060	4060	0
62	20250408	175400	3872240913	4060	4060	4060	4060	14191
63	20250408	175300	3872240913	4060	4060	4060	4060	0
64	20250408	175200	3872240913	4060	4060	4060	4060	0
65	20250408	175100	3872240913	4060	4060	4060	4060	0
66	20250408	175000	3872240913	4060	4060	4060	4060	0
67	20250408	174900	3872240913	4060	4060	4060	4060	0
68	20250408	174800	3872240913	4060	4060	4060	4060	0
69	20250408	174700	3872240913	4060	4060	4060	4060	0
70	20250408	174600	3872240913	4060	4060	4060	4060	0
71	20250408	174500	3872240913	4060	4060	4060	4060	0
72	20250408	174400	3872240913	4060	4060	4060	4060	0
73	20250408	174300	3872240913	4060	4060	4060	4060	0
74	20250408	174200	3872240913	4060	4060	4060	4060	0
75	20250408	174100	3872240913	4060	4060	4060	4060	0
76	20250408	174000	3872240913	4060	4060	4060	4060	0
77	20250408	173900	3872240913	4060	4060	4060	4060	0
78	20250408	173800	3872240913	4060	4060	4060	4060	0
79	20250408	173700	3872240913	4060	4060	4060	4060	0
80	20250408	173600	3872240913	4060	4060	4060	4060	0
81	20250408	173500	3872240913	4060	4060	4060	4060	0
82	20250408	173400	3872240913	4060	4060	4060	4060	0
83	20250408	173300	3872240913	4060	4060	4060	4060	0
84	20250408	173200	3872240913	4060	4060	4060	4060	0
85	20250408	173100	3872240913	4060	4060	4060	4060	0
86	20250408	173000	3872240913	4060	4060	4060	4060	0
87	20250408	172900	3872240913	4060	4060	4060	4060	0
88	20250408	172800	3872240913	4060	4060	4060	4060	0
89	20250408	172700	3872240913	4060	4060	4060	4060	0
90	20250408	172600	3872240913	4060	4060	4060	4060	0
91	20250408	172500	3872240913	4060	4060	4060	4060	0
92	20250408	172400	3872240913	4060	4060	4060	4060	14191
93	20250408	172300	3872240913	4060	4060	4060	4060	0
94	20250408	172200	3872240913	4060	4060	4060	4060	0
95	20250408	172100	3872240913	4060	4060	4060	4060	0
96	20250408	172000	3872240913	4060	4060	4060	4060	0
97	20250408	171900	3872240913	4060	4060	4060	4060	0
98	20250408	171800	3872240913	4060	4060	4060	4060	0
99	20250408	171700	3872240913	4060	4060	4060	4060	0
100	20250408	171600	3872240913	4060	4060	4060	4060	0
101	20250408	171500	3872240913	4060	4060	4060	4060	0
102	20250408	171400	3872240913	4060	4060	4060	4060	0
103	20250408	171300	3872240913	4060	4060	4060	4060	0
104	20250408	171200	3872240913	4060	4060	4060	4060	0
105	20250408	171100	3872240913	4060	4060	4060	4060	0
106	20250408	171000	3872240913	4060	4060	4060	4060	0
107	20250408	170900	3872240913	4060	4060	4060	4060	0
108	20250408	170800	3872240913	4060	4060	4060	4060	0
109	20250408	170700	3872240913	4060	4060	4060	4060	0
110	20250408	170600	3872240913	4060	4060	4060	4060	0
111	20250408	170500	3872240913	4060	4060	4060	4060	0
112	20250408	170400	3872240913	4060	4060	4060	4060	0
113	20250408	170300	3872240913	4060	4060	4060	4060	0
114	20250408	170200	3872240913	4060	4060	4060	4060	0
115	20250408	170100	3872240913	4060	4060	4060	4060	0
116	20250408	170000	3872240913	4060	4060	4060	4060	0
117	20250408	165900	3872240913	4060	4060	4060	4060	0
118	20250408	165800	3872240913	4060	4060	4060	4060	0
119	20250408	165700	3872240913	4060	4060	4060	4060	0
120	20250408	165600	3872240913	4060	4060	4060	4060	0
121	20250408	165500	3872240913	4060	4060	4060	4060	0
122	20250408	165400	3872240913	4060	4060	4060	4060	14191
123	20250408	165300	3872240913	4060	4060	4060	4060	0
124	20250408	165200	3872240913	4060	4060	4060	4060	0
125	20250408	165100	3872240913	4060	4060	4060	4060	0
126	20250408	165000	3872240913	4060	4060	4060	4060	0
127	20250408	164900	3872240913	4060	4060	4060	4060	0
128	20250408	164800	3872240913	4060	4060	4060	4060	0
129	20250408	164700	3872240913	4060	4060	4060	4060	0
130	20250408	164600	3872240913	4060	4060	4060	4060	0
131	20250408	164500	3872240913	4060	4060	4060	4060	0
132	20250408	164400	3872240913	4060	4060	4060	4060	0
133	20250408	164300	3872240913	4060	4060	4060	4060	0
134	20250408	164200	3872240913	4060	4060	4060	4060	0
135	20250408	164100	3872240913	4060	4060	4060	4060	0
136	20250408	164000	3872240913	4060	4060	4060	4060	0
137	20250408	163900	3872240913	4060	4060	4060	4060	0
138	20250408	163800	3872240913	4060	4060	4060	4060	0
139	20250408	163700	3872240913	4060	4060	4060	4060	0
140	20250408	163600	3872240913	4060	4060	4060	4060	0
141	20250408	163500	3872240913	4060	4060	4060	4060	0
142	20250408	163400	3872240913	4060	4060	4060	4060	0
143	20250408	163300	3872240913	4060	4060	4060	4060	0
144	20250408	163200	3872240913	4060	4060	4060	4060	0
145	20250408	163100	3872240913	4060	4060	4060	4060	0
146	20250408	163000	3872240913	4060	4060	4060	4060	0
147	20250408	162900	3872240913	4060	4060	4060	4060	0
148	20250408	162800	3872240913	4060	4060	4060	4060	0
149	20250408	162700	3872240913	4060	4060	4060	4060	0
150	20250408	162600	3872240913	4060	4060	4060	4060	0
151	20250408	162500	3872240913	4060	4060	4060	4060	0
152	20250408	162400	3872240913	4060	4060	4060	4060	14191
153	20250408	162300	3872240913	4060	4060	4060	4060	0
154	20250408	162200	3872240913	4060	4060	4060	4060	0
155	20250408	162100	3872240913	4060	4060	4060	4060	0
156	20250408	162000	3872240913	4060	4060	4060	4060	0
157	20250408	161900	3872240913	4060	4060	4060	4060	0
158	20250408	161800	3872240913	4060	4060	4060	4060	0
159	20250408	161700	3872240913	4060	4060	4060	4060	0
160	20250408	161600	3872240913	4060	4060	4060	4060	0
161	20250408	161500	3872240913	4060	4060	4060	4060	0
162	20250408	161400	3872240913	4060	4060	4060	4060	0
163	20250408	161300	3872240913	4060	4060	4060	4060	0
164	20250408	161200	3872240913	4060	4060	4060	4060	0
165	20250408	161100	3872240913	4060	4060	4060	4060	0
166	20250408	161000	3872240913	4060	4060	4060	4060	0
167	20250408	160900	3872240913	4060	4060	4060	4060	0
168	20250408	160800	3872240913	4060	4060	4060	4060	0
169	20250408	160700	3872240913	4060	4060	4060	4060	0
170	20250408	160600	3872240913	4060	4060	4060	4060	0
171	20250408	160500	3872240913	4060	4060	4060	4060	0
172	20250408	160400	3872240913	4060	4060	4060	4060	0
173	20250408	160300	3872240913	4060	4060	4060	4060	0
174	20250408	160200	3872240913	4060	4060	4060	4060	0
175	20250408	160100	3872240913	4060	4060	4060	4060	0
176	20250408	160000	3872240913	4060	4060	4060	4060	0
177	20250408	155900	3872240913	4060	4060	4060	4060	0
178	20250408	155800	3872240913	4060	4060	4060	4060	0
179	20250408	155700	3872240913	4060	4060	4060	4060	0
180	20250408	155600	3872240913	4060	4060	4060	4060	0
181	20250408	155500	3872240913	4060	4060	4060	4060	0
182	20250408	155400	3872240913	4060	4060	4060	4060	14191
183	20250408	155300	3872240913	4060	4060	4060	4060	0
184	20250408	155200	3872240913	4060	4060	4060	4060	0
185	20250408	155100	3872240913	4060	4060	4060	4060	0
186	20250408	155000	3872240913	4060	4060	4060	4060	0
187	20250408	154900	3872240913	4060	4060	4060	4060	0
188	20250408	154800	3872240913	4060	4060	4060	4060	0
189	20250408	154700	3872240913	4060	4060	4060	4060	0
190	20250408	154600	3872240913	4060	4060	4060	4060	0
191	20250408	154500	3872240913	4060	4060	4060	4060	0
192	20250408	154400	3872240913	4060	4060	4060	4060	0
193	20250408	154300	3872240913	4060	4060	4060	4060	0
194	20250408	154200	3872240913	4060	4060	4060	4060	0
195	20250408	154100	3872240913	4060	4060	4060	4060	0
196	20250408	154000	3872240913	4060	4060	4060	4060	0
197	20250408	153900	3872240913	4060	4060	4060	4060	0
198	20250408	153800	3872240913	4060	4060	4060	4060	0
199	20250408	153700	3872240913	4060	4060	4060	4060	0
200	20250408	153600	3872240913	4060	4060	4060	4060	0
201	20250408	153500	3872240913	4060	4060	4060	4060	0
202	20250408	153400	3872240913	4060	4060	4060	4060	0
203	20250408	153300	3872240913	4060	4060	4060	4060	0
204	20250408	153200	3872240913	4060	4060	4060	4060	0
205	20250408	153100	3872240913	4060	4060	4060	4060	0
206	20250408	153000	3872240913	4060	4060	4060	4060	14191
207	20250408	152900	3814625453	4060	4060	4060	4060	0
208	20250408	152800	3814625453	4060	4060	4060	4060	0
209	20250408	152700	3814625453	4060	4060	4060	4060	0
210	20250408	152600	3814625453	4060	4060	4060	4060	0
211	20250408	152500	3814625453	4060	4060	4060	4060	0
212	20250408	152400	3814625453	4060	4060	4060	4060	0
213	20250408	152300	3814625453	4060	4060	4060	4060	0
214	20250408	152200	3814625453	4060	4060	4060	4060	0
215	20250408	152100	3814625453	4060	4060	4060	4060	0
216	20250408	152000	3814625453	4060	4060	4060	4060	0
217	20250408	151900	3814625453	4060	4060	4060	4055	1790
218	20250408	151800	3807363226	4065	4070	4070	4060	1540
219	20250408	151700	3801110456	4075	4070	4075	4065	395
220	20250408	151600	3799504466	4070	4070	4075	4070	238
221	20250408	151500	3798535801	4075	4070	4075	4065	815
222	20250408	151400	3795218946	4065	4060	4070	4060	825
223	20250408	151300	3791865566	4060	4065	4070	4060	2071
224	20250408	151200	3783449786	4065	4065	4070	4060	2311
225	20250408	151100	3774059776	4070	4075	4075	4065	3953
226	20250408	151000	3757970401	4075	4080	4080	4075	1072
227	20250408	150900	3753601996	4080	4085	4085	4080	248
228	20250408	150800	3752590106	4085	4080	4085	4080	213
229	20250408	150700	3751721056	4085	4075	4085	4075	938
230	20250408	150600	3747897991	4075	4080	4085	4075	234
231	20250408	150500	3746942916	4085	4080	4085	4080	1103
232	20250408	150400	3742442661	4075	4090	4090	4075	1733
233	20250408	150300	3735377291	4090	4085	4090	4080	95
234	20250408	150200	3734989566	4085	4085	4085	4085	378
235	20250408	150100	3733445436	4085	4080	4085	4080	376
236	20250408	150000	3731910726	4080	4075	4080	4075	201
237	20250408	145900	3731090666	4075	4075	4075	4075	1259
238	20250408	145800	3725960241	4070	4070	4070	4065	283
239	20250408	145700	3724808531	4075	4070	4075	4065	303
240	20250408	145600	3723574821	4075	4070	4075	4065	142
241	20250408	145500	3722997446	4075	4080	4080	4065	1807
242	20250408	145400	3715648956	4065	4080	4080	4065	388
243	20250408	145300	3714070091	4090	4065	4090	4065	101
244	20250408	145200	3713659501	4065	4085	4090	4065	3451
245	20250408	145100	3699601586	4085	4070	4085	4070	980
246	20250408	145000	3695605966	4070	4080	4080	4070	6478
247	20250408	144900	3669236176	4080	4080	4080	4080	54
248	20250408	144800	3669015856	4080	4090	4090	4080	23
249	20250408	144700	3668921996	4100	4100	4100	4065	4321
250	20250408	144600	3651313631	4095	4095	4100	4090	2555
251	20250408	144500	3640852071	4090	4095	4095	4090	255
252	20250408	144400	3639808971	4095	4095	4095	4095	142
253	20250408	144300	3639227481	4100	4100	4100	4100	3
254	20250408	144200	3639215181	4095	4100	4100	4095	163
255	20250408	144100	3638547691	4095	4100	4100	4095	24
256	20250408	144000	3638449306	4100	4105	4105	4100	112
257	20250408	143900	3637990101	4105	4105	4105	4105	8
258	20250408	143800	3637957261	4100	4100	4100	4100	24
259	20250408	143700	3637858861	4100	4100	4100	4100	313
260	20250408	143600	3636575561	4100	4100	4100	4090	275
261	20250408	143500	3635448151	4100	4095	4100	4090	540
262	20250408	143400	3633236181	4095	4095	4100	4095	92
263	20250408	143300	3632859421	4095	4095	4100	4090	1208
264	20250408	143200	3627917591	4100	4100	4100	4095	9
265	20250408	143100	3627880706	4105	4090	4105	4090	1243
266	20250408	143000	3622796821	4085	4090	4090	4085	405
267	20250408	142900	3621140651	4085	4105	4105	4085	961
268	20250408	142800	3617214481	4105	4100	4105	4095	646
269	20250408	142700	3614565926	4110	4110	4110	4110	6
270	20250408	142600	3614541266	4110	4110	4115	4110	253
271	20250408	142500	3613501431	4120	4085	4120	4085	4989
272	20250408	142400	3593016641	4085	4085	4090	4080	598
273	20250408	142300	3590573806	4085	4085	4090	4080	690
274	20250408	142200	3587758401	4085	4090	4090	4085	1331
275	20250408	142100	3582315306	4090	4090	4090	4085	576
276	20250408	142000	3579959516	4090	4080	4090	4080	1412
277	20250408	141900	3574191596	4085	4085	4085	4085	52
278	20250408	141800	3573979176	4085	4095	4100	4065	12887
279	20250408	141700	3521298226	4100	4100	4100	4095	599
280	20250408	141600	3518843106	4110	4100	4110	4100	239
281	20250408	141500	3517862816	4100	4100	4100	4100	558
282	20250408	141400	3515575016	4100	4110	4115	4100	1369
283	20250408	141300	3509953101	4115	4120	4120	4115	77
284	20250408	141200	3509635996	4120	4110	4120	4110	30
285	20250408	141100	3509512651	4115	4105	4115	4105	364
286	20250408	141000	3508015291	4115	4115	4115	4115	0
287	20250408	140900	3508015291	4115	4100	4115	4100	556
288	20250408	140800	3505735671	4110	4115	4115	4110	103
289	20250408	140700	3505311841	4120	4105	4120	4100	485
290	20250408	140600	3503318211	4110	4110	4110	4110	180
291	20250408	140500	3502578411	4110	4115	4115	4105	236
292	20250408	140400	3501608166	4115	4115	4115	4115	0
293	20250408	140300	3501608166	4115	4105	4115	4105	342
294	20250408	140200	3500204076	4100	4100	4105	4100	618
295	20250408	140100	3497670266	4095	4095	4100	4095	3831
296	20250408	140000	3481981696	4105	4100	4105	4095	5829
297	20250408	135900	3458110746	4100	4100	4100	4100	1192
298	20250408	135800	3453223546	4095	4095	4095	4095	0
299	20250408	135700	3453223546	4095	4100	4100	4095	3000
300	20250408	135600	3440937671	4115	4115	4115	4100	5328
301	20250408	135500	3419076236	4110	4110	4110	4110	151
302	20250408	135400	3418455626	4115	4115	4115	4115	127
303	20250408	135300	3417933021	4115	4110	4115	4110	169
304	20250408	135200	3417238421	4110	4105	4110	4105	1037
305	20250408	135100	3412977621	4110	4110	4110	4110	1798
306	20250408	135000	3405587841	4110	4110	4110	4110	102
307	20250408	134900	3405168621	4115	4110	4115	4100	3460
308	20250408	134800	3390963601	4110	4110	4110	4110	288
309	20250408	134700	3389779921	4115	4110	4120	4105	326
310	20250408	134600	3388439706	4110	4110	4110	4110	215
311	20250408	134500	3387556056	4110	4110	4110	4110	234
312	20250408	134400	3386594316	4105	4105	4110	4105	1064
313	20250408	134300	3382223686	4110	4115	4115	4110	1793
314	20250408	134200	3374852931	4115	4110	4115	4105	723
315	20250408	134100	3371884526	4110	4110	4110	4105	283
316	20250408	134000	3370722546	4115	4105	4115	4105	740
317	20250408	133900	3367681581	4110	4115	4115	4105	1395
318	20250408	133800	3361948151	4115	4110	4115	4110	1193
319	20250408	133700	3357044906	4115	4110	4115	4110	62
320	20250408	133600	3356790031	4115	4110	4115	4105	1611
321	20250408	133500	3350168811	4110	4105	4110	4105	578
322	20250408	133400	3347793266	4110	4110	4110	4110	3
323	20250408	133300	3347780936	4110	4110	4120	4110	1023
324	20250408	133200	3343576386	4120	4120	4120	4115	28
325	20250408	133100	3343461046	4125	4115	4125	4115	997
326	20250408	133000	3339356181	4120	4115	4120	4115	685
327	20250408	132900	3336536876	4120	4110	4120	4110	3389
328	20250408	132800	3322602181	4110	4110	4110	4110	30
329	20250408	132700	3322478881	4110	4105	4110	4100	1283
330	20250408	132600	3317210526	4110	4110	4110	4105	541
331	20250408	132500	3314989596	4105	4107	4107	4105	587
332	20250408	132400	3312579917	4107	4110	4110	4107	394
333	20250408	132300	3310960583	4115	4105	4115	4105	15546
334	20250408	132200	3247137258	4105	4110	4120	4105	3673
335	20250408	132100	3232057883	4125	4115	4125	4105	3713
336	20250408	132000	3216792643	4125	4130	4130	4115	1091
337	20250408	131900	3212296363	4130	4125	4130	4125	209
338	20250408	131800	3211434038	4130	4130	4130	4120	1129
339	20250408	131700	3206777033	4125	4130	4135	4125	442
340	20250408	131600	3204952063	4130	4135	4135	4130	977
341	20250408	131500	3200916123	4135	4135	4140	4135	38
342	20250408	131400	3200758883	4140	4140	4140	4135	212
343	20250408	131300	3199882243	4140	4140	4140	4130	13
344	20250408	131200	3199828473	4130	4130	4130	4130	1701
345	20250408	131100	3192803343	4130	4130	4130	4125	1060
346	20250408	131000	3188425608	4130	4130	4130	4130	143
347	20250408	130900	3187835018	4130	4135	4140	4125	5172
348	20250408	130800	3166471588	4130	4130	4135	4130	32
349	20250408	130700	3166339383	4135	4135	4135	4130	2512
350	20250408	130600	3155960083	4140	4140	4140	4140	591
351	20250408	130500	3153513343	4140	4140	4140	4135	599
352	20250408	130400	3151034303	4140	4140	4140	4140	0
353	20250408	130300	3151034303	4140	4140	4140	4140	0
354	20250408	130200	3151034303	4140	4135	4145	4135	1086
355	20250408	130100	3146542633	4135	4145	4150	4135	1240
356	20250408	130000	3141403868	4145	4150	4150	4140	1222
357	20250408	125900	3136343073	4150	4150	4150	4145	246
358	20250408	125800	3135322408	4150	4155	4155	4150	4439
359	20250408	125700	3116899458	4155	4160	4160	4155	2529
360	20250408	125600	3106389393	4160	4160	4160	4160	218
361	20250408	125500	3105482513	4160	4160	4160	4160	0
362	20250408	125400	3105482513	4160	4160	4160	4160	348
363	20250408	125300	3104034833	4160	4155	4160	4155	513
364	20250408	125200	3101902768	4155	4160	4160	4155	708
365	20250408	125100	3098958483	4160	4165	4165	4160	547
366	20250408	125000	3096682733	4160	4170	4170	4150	3516
367	20250408	124900	3082068433	4170	4180	4180	4170	20
368	20250408	124800	3081985003	4180	4170	4180	4170	441
369	20250408	124700	3080144383	4170	4170	4170	4170	114
370	20250408	124600	3079669003	4180	4180	4180	4175	81
371	20250408	124500	3079330673	4165	4185	4185	4165	3510
372	20250408	124400	3064696073	4175	4175	4175	4175	1004
373	20250408	124300	3060504373	4175	4175	4175	4175	0
374	20250408	124200	3060504373	4175	4185	4185	4175	2169
375	20250408	124100	3051443278	4190	4195	4195	4190	334
376	20250408	124000	3050042158	4185	4190	4190	4185	407
377	20250408	123900	3048338698	4195	4195	4195	4195	0
378	20250408	123800	3048338698	4195	4190	4195	4190	164
379	20250408	123700	3047651038	4190	4185	4190	4185	806
380	20250408	123600	3044276698	4180	4180	4180	4180	1111
381	20250408	123500	3039632718	4185	4180	4185	4180	3
382	20250408	123400	3039620168	4175	4175	4180	4175	947
383	20250408	123300	3035665403	4180	4185	4185	4180	1836
384	20250408	123200	3027990618	4190	4190	4190	4190	0
385	20250408	123100	3027990618	4190	4190	4190	4190	0
386	20250408	123000	3027990618	4190	4190	4190	4190	0
387	20250408	122900	3027990618	4190	4195	4195	4180	576
388	20250408	122800	3025579943	4180	4180	4180	4180	7
389	20250408	122700	3025550683	4180	4180	4180	4180	1637
390	20250408	122600	3018708023	4185	4195	4200	4185	485
391	20250408	122500	3016677253	4190	4195	4195	4190	1836
392	20250408	122400	3008980153	4190	4190	4190	4190	0
393	20250408	122300	3008980153	4190	4185	4190	4185	310
394	20250408	122200	3007681268	4190	4185	4190	4185	1060
395	20250408	122100	3003240018	4185	4190	4190	4185	141
396	20250408	122000	3002649573	4190	4190	4190	4190	502
397	20250408	121900	3000546193	4195	4195	4195	4190	169
398	20250408	121800	2999837588	4195	4200	4200	4195	97
399	20250408	121700	2999430343	4200	4200	4200	4185	343
400	20250408	121600	2997989863	4195	4190	4195	4185	467
401	20250408	121500	2996031233	4185	4180	4190	4180	1686
402	20250408	121400	2988980443	4180	4175	4180	4175	1425
403	20250408	121300	2983029258	4175	4180	4180	4175	130
404	20250408	121200	2982485863	4180	4180	4180	4170	1586
405	20250408	121100	2975865518	4180	4185	4185	4180	8
406	20250408	121000	2975832058	4180	4185	4185	4180	1833
407	20250408	120900	2968160958	4185	4185	4190	4185	288
408	20250408	120800	2966955648	4185	4185	4195	4185	955
409	20250408	120700	2962954858	4175	4180	4185	4175	521
410	20250408	120600	2960777583	4180	4180	4180	4180	471
411	20250408	120500	2958808803	4180	4175	4180	4175	4
412	20250408	120400	2958792098	4180	4180	4180	4180	52
413	20250408	120300	2958574738	4180	4175	4180	4175	653
414	20250408	120200	2955846723	4175	4175	4180	4175	739
415	20250408	120100	2952761393	4180	4175	4180	4175	584
416	20250408	120000	2950323188	4170	4170	4175	4155	1764
417	20250408	115900	2942979458	4165	4185	4185	4165	258
418	20250408	115800	2941903888	4190	4185	4190	4175	2231
419	20250408	115700	2932568063	4190	4190	4190	4190	3
420	20250408	115600	2932555493	4185	4185	4185	4185	10
421	20250408	115500	2932513643	4190	4185	4190	4185	1965
422	20250408	115400	2924285748	4185	4185	4195	4185	448
423	20250408	115300	2922410843	4190	4185	4190	4185	467
424	20250408	115200	2920454128	4190	4180	4190	4180	1959
425	20250408	115100	2912256938	4180	4170	4180	4170	1373
426	20250408	115000	2906525253	4170	4165	4170	4165	325
427	20250408	114900	2905171328	4165	4175	4175	4165	781
428	20250408	114800	2901914928	4175	4180	4190	4175	2022
429	20250408	114700	2893452948	4170	4180	4185	4170	1267
430	20250408	114600	2888162113	4180	4170	4185	4170	2114
431	20250408	114500	2879330033	4175	4180	4180	4175	135
432	20250408	114400	2878766263	4180	4180	4185	4180	214
433	20250408	114300	2877871718	4170	4190	4190	4170	6309
434	20250408	114200	2851498168	4190	4185	4190	4185	1395
435	20250408	114100	2845655643	4185	4175	4185	4175	1749
436	20250408	114000	2838346213	4170	4170	4175	4170	899
437	20250408	113900	2834593118	4170	4170	4175	4170	444
438	20250408	113800	2832741613	4170	4170	4175	4165	2002
439	20250408	113700	2824402188	4170	4175	4175	4165	1999
440	20250408	113600	2816070643	4175	4170	4175	4165	868
441	20250408	113500	2812452293	4175	4165	4175	4165	521
442	20250408	113400	2810281578	4175	4170	4175	4170	985
443	20250408	113300	2806173178	4170	4170	4175	4165	580
444	20250408	113200	2803755743	4175	4175	4175	4165	29
445	20250408	113100	2803634698	4165	4175	4185	4165	3092
446	20250408	113000	2790746223	4170	4170	4185	4170	1074
447	20250408	112900	2786263003	4170	4175	4180	4165	3083
448	20250408	112800	2773407913	4175	4185	4190	4165	1733
449	20250408	112700	2766176548	4190	4185	4190	4180	3213
450	20250408	112600	2752740058	4180	4185	4185	4170	4467
451	20250408	112500	2734077698	4185	4190	4205	4180	4467
452	20250408	112400	2715361963	4190	4220	4220	4185	30036
453	20250408	112300	2589069713	4230	4255	4260	4220	13225
454	20250408	112200	2533072463	4255	4255	4270	4235	12798
455	20250408	112100	2478679588	4255	4230	4265	4230	13153
456	20250408	112000	2422813058	4230	4240	4250	4225	13079
457	20250408	111900	2367416968	4245	4320	4340	4220	46263
458	20250408	111800	2169837863	4315	4250	4380	4250	44309
459	20250408	111700	1978615543	4250	4250	4250	4240	2502
460	20250408	111600	1967987453	4250	4245	4260	4245	2120
461	20250408	111500	1958970303	4245	4240	4245	4230	1409
462	20250408	111400	1952994003	4240	4240	4250	4235	1805
463	20250408	111300	1945327353	4245	4245	4265	4240	12532
464	20250408	111200	1892030213	4245	4215	4245	4210	7814
465	20250408	111100	1859045183	4210	4210	4215	4205	7522
466	20250408	111000	1827376953	4215	4215	4220	4210	8035
467	20250408	110900	1793533208	4215	4220	4235	4200	7209
468	20250408	110800	1763108111	4220	4220	4225	4195	12920
469	20250408	110700	1708683501	4220	4225	4235	4195	35661
470	20250408	110600	1558437736	4225	4235	4260	4195	63716
471	20250408	110500	1289409431	4235	4170	4295	4165	60000
472	20250408	110400	1035254526	4170	4170	4175	4165	1255
473	20250408	110300	1030021801	4170	4175	4180	4165	1393
474	20250408	110200	1024213541	4185	4195	4195	4185	336
475	20250408	110100	1022807371	4190	4200	4200	4175	3752
476	20250408	110000	1007121051	4205	4150	4230	4150	10487
477	20250408	105900	963177501	4150	4150	4150	4150	330
478	20250408	105800	961808001	4150	4155	4155	4150	436
479	20250408	105700	959997321	4150	4150	4150	4150	1274
480	20250408	105600	954710221	4150	4145	4150	4140	2776
481	20250408	105500	943202441	4140	4140	4140	4140	4
482	20250408	105400	943185881	4140	4140	4140	4140	9
483	20250408	105300	943148621	4140	4140	4140	4140	1
484	20250408	105200	943144481	4140	4135	4140	4135	617
485	20250408	105100	940590471	4135	4130	4135	4130	712
486	20250408	105000	937646366	4130	4125	4130	4120	2383
487	20250408	104900	927814781	4120	4125	4125	4120	305
488	20250408	104800	926558136	4125	4125	4130	4125	16
489	20250408	104700	926492121	4125	4125	4135	4125	117
490	20250408	104600	926008986	4125	4130	4130	4120	638
491	20250408	104500	923378646	4135	4135	4135	4135	0
492	20250408	104400	923378646	4135	4135	4135	4135	0
493	20250408	104300	923378646	4135	4120	4135	4120	136
494	20250408	104200	922817456	4125	4135	4135	4125	901
495	20250408	104100	919097916	4135	4135	4135	4135	123
496	20250408	104000	918589311	4135	4140	4140	4135	4
497	20250408	103900	918572766	4140	4140	4140	4135	790
498	20250408	103800	915305611	4140	4125	4140	4125	196
499	20250408	103700	914496601	4125	4135	4140	4125	628
500	20250408	103600	911902136	4130	4130	4130	4130	147
501	20250408	103500	911295026	4130	4145	4145	4130	2828
502	20250408	103400	899599356	4140	4140	4145	4140	221
503	20250408	103300	898684396	4140	4140	4140	4140	258
504	20250408	103200	897616276	4145	4150	4150	4145	37
505	20250408	103100	897462861	4150	4145	4150	4145	182
506	20250408	103000	896708446	4145	4140	4145	4140	553
507	20250408	102900	894418661	4145	4135	4145	4135	1231
508	20250408	102800	889321436	4135	4130	4135	4125	183
509	20250408	102700	888565761	4135	4135	4140	4135	715
510	20250408	102600	885609021	4130	4125	4135	4125	419
511	20250408	102500	883879001	4125	4125	4130	4125	318
512	20250408	102400	882567246	4125	4125	4125	4125	2
513	20250408	102300	882558996	4125	4115	4125	4115	406
514	20250408	102200	880886286	4120	4110	4125	4105	986
515	20250408	102100	876826461	4110	4110	4110	4110	226
516	20250408	102000	875897601	4110	4110	4110	4110	30
517	20250408	101900	875774301	4110	4110	4110	4110	103
518	20250408	101800	875350971	4105	4110	4115	4105	1343
519	20250408	101700	869832251	4115	4115	4117	4110	1025
520	20250408	101600	865614836	4115	4110	4115	4110	561
521	20250408	101500	863308386	4105	4120	4125	4100	14750
522	20250408	101400	802764736	4115	4115	4115	4110	804
523	20250408	101300	799458086	4115	4110	4120	4110	25
524	20250408	101200	799355161	4120	4105	4120	4105	509
525	20250408	101100	797260671	4110	4110	4120	4110	355
526	20250408	101000	795801591	4105	4110	4115	4105	761
527	20250408	100900	792674591	4110	4115	4115	4110	831
528	20250408	100800	789257811	4115	4120	4120	4115	105
529	20250408	100700	788825661	4120	4120	4120	4115	925
530	20250408	100600	785015841	4120	4125	4140	4120	1934
531	20250408	100500	777043221	4125	4125	4125	4125	1041
532	20250408	100400	772749096	4125	4100	4125	4095	5581
533	20250408	100300	749812611	4100	4105	4115	4100	1477
534	20250408	100200	743752295	4110	4115	4120	4110	450
535	20250408	100100	741902260	4115	4115	4120	4110	2288
536	20250408	100000	732494760	4110	4115	4120	4110	3457
537	20250408	095900	718284505	4120	4130	4130	4115	2826
538	20250408	095800	706641110	4140	4145	4145	4130	13085
539	20250408	095700	652505355	4150	4155	4160	4150	3230
540	20250408	095600	639097245	4160	4155	4160	4155	989
541	20250408	095500	634986450	4155	4155	4155	4150	1987
542	20250408	095400	626738770	4150	4155	4155	4150	4218
543	20250408	095300	609217335	4155	4155	4155	4155	527
544	20250408	095200	607027650	4160	4155	4160	4155	780
545	20250408	095100	603786745	4155	4160	4160	4155	622
546	20250408	095000	601202125	4155	4155	4155	4155	771
547	20250408	094900	597998620	4155	4160	4160	4155	1280
548	20250408	094800	592678935	4160	4155	4160	4155	1248
549	20250408	094700	587493490	4160	4160	4165	4160	373
550	20250408	094600	585941800	4160	4165	4165	4160	2040
551	20250408	094500	577455210	4160	4165	4175	4160	6046
552	20250408	094400	552291360	4170	4170	4170	4165	72
553	20250408	094300	551991155	4170	4170	4170	4170	7
554	20250408	094200	551961965	4165	4170	4170	4165	471
555	20250408	094100	549999550	4170	4170	4170	4165	451
556	20250408	094000	548119005	4170	4165	4170	4165	894
557	20250408	093900	544394690	4170	4165	4170	4160	6042
558	20250408	093800	519231020	4170	4170	4180	4165	1191
559	20250408	093700	514261390	4180	4180	4180	4170	920
560	20250408	093600	510424845	4175	4175	4180	4170	95
561	20250408	093500	510028390	4170	4175	4180	4165	4125
562	20250408	093400	492825530	4175	4175	4180	4165	5544
563	20250408	093300	469705855	4180	4190	4190	4175	7296
564	20250408	093200	439223155	4190	4190	4195	4190	793
565	20250408	093100	435900430	4190	4190	4195	4190	170
566	20250408	093000	435187970	4195	4195	4200	4190	343
567	20250408	092900	433750000	4195	4195	4200	4190	1612
568	20250408	092800	426988050	4190	4185	4195	4185	1399
569	20250408	092700	421126300	4190	4190	4190	4185	2995
570	20250408	092600	408587105	4190	4190	4195	4190	509
571	20250408	092500	406454380	4190	4190	4190	4190	23
572	20250408	092400	406358010	4190	4190	4195	4190	1536
573	20250408	092300	399922080	4195	4200	4200	4195	1420
574	20250408	092200	393963335	4200	4205	4205	4195	1428
575	20250408	092100	387966730	4200	4200	4200	4200	952
576	20250408	092000	383968330	4205	4200	4205	4200	378
577	20250408	091900	382380020	4205	4205	4210	4200	888
578	20250408	091800	378648535	4200	4200	4205	4200	1097
579	20250408	091700	374035680	4200	4205	4215	4195	857
580	20250408	091600	370436030	4210	4220	4230	4205	2628
581	20250408	091500	359369555	4245	4205	4245	4205	5880
582	20250408	091400	334545625	4205	4205	4210	4200	218
583	20250408	091300	333628835	4205	4210	4210	4205	467
584	20250408	091200	331664340	4210	4215	4215	4195	1139
585	20250408	091100	326871815	4215	4195	4215	4190	1010
586	20250408	091000	322631335	4190	4185	4195	4175	2934
587	20250408	090900	310349225	4185	4185	4190	4160	12940
588	20250408	090800	256365350	4190	4185	4190	4180	555
589	20250408	090700	254041610	4185	4190	4195	4180	1160
590	20250408	090600	249187355	4190	4180	4190	4175	295
591	20250408	090500	247955125	4185	4180	4185	4180	1204
592	20250408	090400	242922395	4180	4195	4195	4165	14598
593	20250408	090300	182042425	4185	4180	4190	4180	1442
594	20250408	090200	176006985	4185	4180	4185	4155	11025
595	20250408	090100	130055565	4170	4200	4200	4165	10636
596	20250408	090000	85644615	4205	4185	4225	4185	18296